Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 71.49 | 71.58 | 69.84 | 69.96 | 14,023,673 | -1.25(-1.75%) |
Apr 29, 2008 | 70.74 | 71.41 | 70.74 | 71.20 | 12,467,848 | +0.67(+0.95%) |
Apr 28, 2008 | 71.07 | 71.32 | 70.50 | 70.53 | 9,676,164 | -0.81(-1.13%) |
Apr 25, 2008 | 72.16 | 72.16 | 70.75 | 71.34 | 10,897,922 | -0.64(-0.89%) |
Apr 24, 2008 | 71.51 | 72.39 | 71.14 | 71.98 | 10,346,148 | +0.38(+0.53%) |
Apr 23, 2008 | 71.69 | 72.32 | 71.08 | 71.60 | 13,100,718 | -0.08(-0.11%) |
Apr 22, 2008 | 71.80 | 72.07 | 71.30 | 71.68 | 9,346,841 | -0.39(-0.55%) |
Apr 21, 2008 | 71.65 | 72.17 | 70.74 | 72.07 | 11,995,599 | -0.03(-0.04%) |
Apr 18, 2008 | 71.83 | 72.45 | 71.38 | 72.10 | 21,550,386 | +0.77(+1.07%) |
Apr 17, 2008 | 70.94 | 71.71 | 69.96 | 71.34 | 32,779,798 | +1.51(+2.17%) |
Apr 16, 2008 | 68.48 | 69.83 | 67.91 | 69.83 | 33,218,014 | +1.91(+2.82%) |
Apr 15, 2008 | 67.87 | 68.20 | 66.97 | 67.91 | 14,909,126 | -0.06(-0.09%) |
Apr 14, 2008 | 67.35 | 68.36 | 67.21 | 67.98 | 13,370,681 | +0.74(+1.10%) |
Apr 11, 2008 | 67.99 | 68.28 | 66.95 | 67.23 | 16,489,564 | -1.61(-2.34%) |
Apr 10, 2008 | 67.77 | 69.10 | 67.74 | 68.85 | 15,785,328 | +1.16(+1.72%) |
Apr 09, 2008 | 67.52 | 68.23 | 67.07 | 67.68 | 11,764,889 | +0.29(+0.43%) |
Apr 08, 2008 | 67.07 | 67.74 | 66.82 | 67.39 | 12,566,016 | -0.02(-0.03%) |
Apr 07, 2008 | 67.45 | 68.03 | 67.13 | 67.41 | 10,664,440 | +0.32(+0.47%) |
Apr 04, 2008 | 67.26 | 67.57 | 66.42 | 67.10 | 9,891,427 | -0.15(-0.22%) |
Apr 03, 2008 | 66.28 | 67.71 | 65.99 | 67.25 | 12,168,364 | +0.70(+1.05%) |
Apr 02, 2008 | 67.72 | 67.74 | 66.06 | 66.54 | 13,878,673 | -0.97(-1.44%) |
Apr 01, 2008 | 66.77 | 68.61 | 66.64 | 67.52 | 20,489,622 | +0.78(+1.17%) |
Mar 31, 2008 | 66.16 | 67.16 | 65.69 | 66.74 | 16,753,880 | +0.33(+0.50%) |
Mar 28, 2008 | 67.15 | 67.67 | 66.20 | 66.41 | 11,388,571 | -0.55(-0.82%) |
Mar 27, 2008 | 67.25 | 67.35 | 66.37 | 66.96 | 14,556,653 | -0.81(-1.19%) |
Mar 26, 2008 | 68.16 | 68.38 | 66.63 | 67.76 | 16,592,346 | -0.61(-0.90%) |
Mar 25, 2008 | 69.03 | 69.03 | 67.90 | 68.38 | 14,567,036 | -0.63(-0.92%) |
Mar 24, 2008 | 68.72 | 69.43 | 68.47 | 69.01 | 14,489,019 | +0.42(+0.62%) |
Mar 21, 2008 | 67.87 | 68.67 | 67.61 | 68.58 | 19,699,308 | +0.00(+0.00%) |
Mar 20, 2008 | 67.87 | 68.67 | 67.61 | 68.58 | 19,698,962 | +0.81(+1.19%) |
Mar 19, 2008 | 68.56 | 68.68 | 67.61 | 67.78 | 16,070,081 | -0.85(-1.24%) |
Mar 18, 2008 | 67.58 | 68.64 | 65.97 | 68.63 | 17,196,916 | +1.66(+2.48%) |
Mar 17, 2008 | 65.50 | 67.84 | 65.50 | 66.97 | 16,012,719 | +0.26(+0.38%) |
Mar 14, 2008 | 67.28 | 67.54 | 65.32 | 66.72 | 16,795,034 | -0.46(-0.69%) |
Mar 13, 2008 | 67.05 | 67.69 | 65.87 | 67.18 | 16,474,646 | -0.67(-0.99%) |
Mar 12, 2008 | 67.49 | 68.39 | 66.72 | 67.85 | 15,671,142 | +0.34(+0.50%) |
Mar 11, 2008 | 67.12 | 67.56 | 66.10 | 67.52 | 18,965,258 | +1.44(+2.18%) |
Mar 10, 2008 | 65.57 | 67.23 | 65.57 | 66.08 | 17,070,664 | +0.04(+0.06%) |
Mar 07, 2008 | 64.83 | 66.51 | 64.80 | 66.04 | 14,017,906 | +0.82(+1.26%) |
Mar 06, 2008 | 66.69 | 66.74 | 65.06 | 65.22 | 13,834,067 | -1.66(-2.49%) |
Mar 05, 2008 | 67.47 | 67.47 | 66.22 | 66.88 | 14,552,074 | -0.19(-0.28%) |
Mar 04, 2008 | 65.73 | 67.07 | 65.35 | 67.07 | 14,826,047 | +0.86(+1.30%) |
Mar 03, 2008 | 65.99 | 66.54 | 65.77 | 66.21 | 10,931,167 | +0.21(+0.33%) |
Feb 29, 2008 | 66.10 | 66.74 | 65.70 | 65.99 | 14,622,011 | -0.80(-1.20%) |
Feb 28, 2008 | 67.00 | 67.18 | 66.40 | 66.79 | 12,469,075 | -0.71(-1.05%) |
Feb 27, 2008 | 65.98 | 67.60 | 65.44 | 67.50 | 20,453,664 | +1.21(+1.82%) |
Feb 26, 2008 | 63.48 | 66.65 | 63.21 | 66.30 | 32,179,374 | +2.49(+3.91%) |
Feb 25, 2008 | 62.27 | 63.94 | 62.27 | 63.80 | 14,074,963 | +1.16(+1.86%) |
Feb 22, 2008 | 62.10 | 62.88 | 61.27 | 62.64 | 13,659,582 | +0.66(+1.07%) |
Feb 21, 2008 | 62.66 | 63.52 | 61.69 | 61.98 | 14,368,391 | -0.53(-0.85%) |
Feb 20, 2008 | 61.11 | 62.72 | 60.59 | 62.51 | 13,234,883 | +1.65(+2.71%) |
Feb 19, 2008 | 61.98 | 62.38 | 60.65 | 60.86 | 12,726,394 | -0.67(-1.09%) |
Feb 18, 2008 | 61.02 | 61.58 | 60.86 | 61.53 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 61.02 | 61.58 | 60.86 | 61.53 | 10,758,191 | +0.02(+0.03%) |
Feb 14, 2008 | 62.56 | 62.89 | 61.15 | 61.51 | 12,664,662 | -1.33(-2.11%) |
Feb 13, 2008 | 62.09 | 63.14 | 61.90 | 62.84 | 11,401,126 | +1.10(+1.77%) |
Feb 12, 2008 | 60.95 | 62.21 | 60.68 | 61.75 | 13,198,853 | +0.81(+1.32%) |
Feb 11, 2008 | 59.73 | 61.18 | 59.62 | 60.94 | 10,521,405 | +1.08(+1.81%) |
Feb 08, 2008 | 59.23 | 60.09 | 59.16 | 59.86 | 10,499,509 | +0.54(+0.91%) |
Feb 07, 2008 | 59.64 | 60.28 | 58.31 | 59.32 | 19,419,662 | -0.72(-1.21%) |
Feb 06, 2008 | 60.89 | 61.72 | 60.04 | 60.04 | 14,261,705 | -0.83(-1.36%) |
Feb 05, 2008 | 62.05 | 62.63 | 60.67 | 60.87 | 15,612,017 | -1.69(-2.70%) |
Feb 04, 2008 | 62.99 | 63.18 | 61.70 | 62.56 | 10,326,695 | -0.67(-1.05%) |