Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 66.81 | 67.88 | 66.67 | 67.46 | 1,691,807 | +0.69(+1.04%) |
Apr 29, 2008 | 66.39 | 67.14 | 66.35 | 66.77 | 758,510 | +0.03(+0.05%) |
Apr 28, 2008 | 66.68 | 66.84 | 66.21 | 66.74 | 762,586 | -0.15(-0.22%) |
Apr 25, 2008 | 66.28 | 67.19 | 65.56 | 66.88 | 646,216 | +0.98(+1.49%) |
Apr 24, 2008 | 66.60 | 66.60 | 65.55 | 65.90 | 936,030 | -0.15(-0.22%) |
Apr 23, 2008 | 67.45 | 67.45 | 65.60 | 66.05 | 606,303 | -0.75(-1.12%) |
Apr 22, 2008 | 67.68 | 68.01 | 66.37 | 66.80 | 616,657 | -1.38(-2.03%) |
Apr 21, 2008 | 67.82 | 68.28 | 67.21 | 68.18 | 669,363 | +0.11(+0.16%) |
Apr 18, 2008 | 67.50 | 68.51 | 67.33 | 68.07 | 1,523,658 | +1.24(+1.85%) |
Apr 17, 2008 | 65.94 | 67.13 | 65.61 | 66.84 | 1,307,947 | +0.46(+0.69%) |
Apr 16, 2008 | 64.89 | 66.56 | 64.44 | 66.38 | 1,256,769 | +2.09(+3.26%) |
Apr 15, 2008 | 64.22 | 64.57 | 63.53 | 64.28 | 2,190,276 | +0.70(+1.10%) |
Apr 14, 2008 | 65.42 | 65.54 | 63.29 | 63.58 | 2,554,119 | +1.35(+2.16%) |
Apr 11, 2008 | 61.33 | 62.92 | 61.07 | 62.24 | 2,671,414 | +0.00(+0.00%) |
Apr 10, 2008 | 62.87 | 63.01 | 61.64 | 62.24 | 1,673,492 | -0.99(-1.56%) |
Apr 09, 2008 | 64.67 | 64.74 | 62.83 | 63.23 | 1,458,379 | -1.35(-2.08%) |
Apr 08, 2008 | 63.25 | 64.73 | 63.09 | 64.57 | 1,184,724 | +1.05(+1.65%) |
Apr 07, 2008 | 63.67 | 63.89 | 62.68 | 63.52 | 864,153 | +0.54(+0.86%) |
Apr 04, 2008 | 62.62 | 63.58 | 62.04 | 62.98 | 675,461 | +0.54(+0.87%) |
Apr 03, 2008 | 62.48 | 62.67 | 61.62 | 62.43 | 974,052 | -0.20(-0.32%) |
Apr 02, 2008 | 61.69 | 62.81 | 61.55 | 62.64 | 1,296,101 | +0.94(+1.53%) |
Apr 01, 2008 | 59.89 | 61.80 | 59.08 | 61.69 | 1,363,518 | +2.26(+3.81%) |
Mar 31, 2008 | 59.54 | 59.91 | 58.77 | 59.43 | 865,284 | -0.05(-0.09%) |
Mar 28, 2008 | 59.75 | 60.68 | 58.16 | 59.48 | 1,347,193 | -1.20(-1.97%) |
Mar 27, 2008 | 62.31 | 62.31 | 60.61 | 60.68 | 958,108 | -1.16(-1.87%) |
Mar 26, 2008 | 62.04 | 62.09 | 60.95 | 61.84 | 885,104 | -0.44(-0.70%) |
Mar 25, 2008 | 61.87 | 62.64 | 61.41 | 62.28 | 868,909 | +0.31(+0.50%) |
Mar 24, 2008 | 61.32 | 62.60 | 61.07 | 61.97 | 1,112,596 | +1.08(+1.78%) |
Mar 21, 2008 | 59.67 | 61.08 | 59.34 | 60.89 | 1,407,350 | +0.00(+0.00%) |
Mar 20, 2008 | 59.67 | 61.08 | 59.34 | 60.89 | 1,407,350 | +1.54(+2.60%) |
Mar 19, 2008 | 59.36 | 60.53 | 59.15 | 59.34 | 1,534,523 | +0.08(+0.13%) |
Mar 18, 2008 | 58.29 | 59.27 | 57.74 | 59.27 | 1,314,365 | +1.70(+2.95%) |
Mar 17, 2008 | 56.02 | 58.29 | 55.72 | 57.57 | 1,991,706 | +0.89(+1.56%) |
Mar 14, 2008 | 57.68 | 57.80 | 55.84 | 56.68 | 1,396,251 | -0.69(-1.21%) |
Mar 13, 2008 | 56.69 | 57.91 | 55.20 | 57.38 | 1,916,258 | -0.23(-0.41%) |
Mar 12, 2008 | 57.30 | 58.57 | 57.14 | 57.61 | 1,598,915 | +0.54(+0.95%) |
Mar 11, 2008 | 56.86 | 57.28 | 55.56 | 57.07 | 1,396,553 | +1.36(+2.44%) |
Mar 10, 2008 | 56.06 | 56.69 | 55.43 | 55.70 | 2,067,418 | -0.72(-1.27%) |
Mar 07, 2008 | 57.03 | 58.26 | 55.94 | 56.42 | 1,729,210 | -0.79(-1.39%) |
Mar 06, 2008 | 57.75 | 57.87 | 57.19 | 57.21 | 1,000,649 | -0.96(-1.65%) |
Mar 05, 2008 | 57.47 | 58.82 | 57.47 | 58.17 | 996,019 | +0.44(+0.77%) |
Mar 04, 2008 | 57.56 | 58.01 | 56.99 | 57.73 | 1,040,763 | -0.26(-0.44%) |
Mar 03, 2008 | 57.11 | 58.29 | 57.11 | 57.98 | 1,424,805 | +0.68(+1.18%) |
Feb 29, 2008 | 58.14 | 58.14 | 57.11 | 57.31 | 1,689,722 | -1.59(-2.71%) |
Feb 28, 2008 | 59.52 | 59.68 | 58.28 | 58.90 | 964,030 | -0.93(-1.55%) |
Feb 27, 2008 | 59.59 | 60.55 | 59.36 | 59.83 | 1,248,231 | +0.05(+0.08%) |
Feb 26, 2008 | 58.27 | 59.88 | 58.27 | 59.78 | 1,169,091 | +0.71(+1.20%) |
Feb 25, 2008 | 58.09 | 59.17 | 57.82 | 59.07 | 1,353,322 | +0.90(+1.55%) |
Feb 22, 2008 | 58.53 | 58.59 | 56.61 | 58.17 | 1,473,381 | +0.05(+0.09%) |
Feb 21, 2008 | 58.47 | 58.98 | 57.77 | 58.12 | 1,237,452 | -0.17(-0.29%) |
Feb 20, 2008 | 57.60 | 58.48 | 57.21 | 58.29 | 1,742,277 | +0.30(+0.51%) |
Feb 19, 2008 | 59.06 | 59.13 | 57.79 | 57.99 | 1,081,864 | -0.45(-0.77%) |
Feb 18, 2008 | 58.64 | 58.79 | 58.08 | 58.44 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 58.64 | 58.79 | 58.08 | 58.44 | 1,251,716 | -0.26(-0.45%) |
Feb 14, 2008 | 60.11 | 60.22 | 58.39 | 58.71 | 874,307 | -1.52(-2.52%) |
Feb 13, 2008 | 59.34 | 60.43 | 59.34 | 60.22 | 1,147,360 | +1.21(+2.06%) |
Feb 12, 2008 | 59.66 | 59.88 | 58.51 | 59.01 | 1,488,867 | -0.40(-0.68%) |
Feb 11, 2008 | 58.35 | 59.68 | 58.12 | 59.41 | 2,189,548 | -0.22(-0.37%) |
Feb 08, 2008 | 61.49 | 62.07 | 58.75 | 59.63 | 3,269,469 | -1.89(-3.07%) |
Feb 07, 2008 | 60.78 | 61.78 | 60.32 | 61.52 | 1,103,039 | +0.17(+0.28%) |
Feb 06, 2008 | 61.91 | 62.32 | 61.14 | 61.35 | 1,412,386 | -0.13(-0.22%) |
Feb 05, 2008 | 61.04 | 62.01 | 60.89 | 61.48 | 1,446,667 | -0.89(-1.42%) |
Feb 04, 2008 | 62.29 | 62.60 | 61.90 | 62.37 | 643,327 | -0.14(-0.22%) |