Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 68.38 | 69.10 | 68.32 | 68.71 | 1,746,445 | +0.42(+0.62%) |
Apr 29, 2008 | 67.64 | 68.42 | 67.59 | 68.29 | 1,283,051 | +0.22(+0.33%) |
Apr 28, 2008 | 68.33 | 68.42 | 67.88 | 68.07 | 1,748,928 | +0.28(+0.41%) |
Apr 25, 2008 | 66.71 | 68.05 | 66.71 | 67.79 | 1,774,219 | +1.04(+1.55%) |
Apr 24, 2008 | 66.48 | 67.21 | 66.34 | 66.75 | 1,865,647 | +0.97(+1.47%) |
Apr 23, 2008 | 67.51 | 67.54 | 65.04 | 65.78 | 3,109,994 | +0.78(+1.19%) |
Apr 22, 2008 | 65.93 | 66.21 | 64.81 | 65.01 | 1,250,145 | -0.95(-1.43%) |
Apr 21, 2008 | 64.56 | 66.11 | 64.56 | 65.95 | 1,828,030 | +1.15(+1.77%) |
Apr 18, 2008 | 63.41 | 65.20 | 62.99 | 64.81 | 2,377,961 | +2.07(+3.30%) |
Apr 17, 2008 | 64.42 | 64.56 | 62.69 | 62.74 | 2,372,856 | -1.74(-2.69%) |
Apr 16, 2008 | 64.68 | 64.68 | 64.08 | 64.48 | 1,761,161 | +0.04(+0.06%) |
Apr 15, 2008 | 65.20 | 65.25 | 64.22 | 64.44 | 1,069,615 | -0.48(-0.73%) |
Apr 14, 2008 | 65.33 | 65.42 | 64.69 | 64.91 | 714,941 | -0.45(-0.69%) |
Apr 11, 2008 | 65.17 | 65.74 | 65.17 | 65.37 | 976,426 | -0.45(-0.68%) |
Apr 10, 2008 | 65.88 | 66.17 | 65.59 | 65.81 | 830,363 | -0.06(-0.09%) |
Apr 09, 2008 | 66.25 | 66.72 | 65.65 | 65.87 | 1,059,357 | -0.26(-0.40%) |
Apr 08, 2008 | 64.61 | 66.29 | 64.61 | 66.14 | 1,401,677 | +1.19(+1.83%) |
Apr 07, 2008 | 66.48 | 66.71 | 64.49 | 64.94 | 2,615,480 | -1.21(-1.82%) |
Apr 04, 2008 | 64.68 | 66.78 | 64.68 | 66.15 | 2,287,186 | +1.44(+2.23%) |
Apr 03, 2008 | 65.33 | 65.70 | 64.51 | 64.71 | 2,258,680 | -0.67(-1.02%) |
Apr 02, 2008 | 67.38 | 67.44 | 65.34 | 65.38 | 2,227,988 | -1.68(-2.51%) |
Apr 01, 2008 | 66.34 | 67.53 | 66.34 | 67.06 | 2,929,619 | +1.08(+1.63%) |
Mar 31, 2008 | 66.87 | 66.87 | 65.46 | 65.98 | 2,315,037 | -1.06(-1.58%) |
Mar 28, 2008 | 67.60 | 68.18 | 66.90 | 67.04 | 906,291 | -0.43(-0.64%) |
Mar 27, 2008 | 67.14 | 68.06 | 67.04 | 67.47 | 1,375,306 | +0.59(+0.88%) |
Mar 26, 2008 | 68.33 | 68.37 | 66.88 | 66.88 | 2,457,945 | -1.50(-2.19%) |
Mar 25, 2008 | 68.40 | 68.84 | 68.27 | 68.38 | 1,625,466 | -0.08(-0.11%) |
Mar 24, 2008 | 68.01 | 68.59 | 67.93 | 68.46 | 1,166,411 | +0.58(+0.86%) |
Mar 21, 2008 | 68.16 | 68.16 | 67.25 | 67.87 | 2,366,496 | +0.00(+0.00%) |
Mar 20, 2008 | 68.16 | 68.16 | 67.25 | 67.87 | 2,366,496 | +0.05(+0.07%) |
Mar 19, 2008 | 69.17 | 69.94 | 67.77 | 67.83 | 2,315,311 | -0.09(-0.14%) |
Mar 18, 2008 | 66.42 | 67.95 | 65.89 | 67.92 | 2,460,134 | +2.61(+3.99%) |
Mar 17, 2008 | 64.35 | 65.86 | 64.35 | 65.31 | 1,634,113 | -0.31(-0.47%) |
Mar 14, 2008 | 66.27 | 66.30 | 64.45 | 65.62 | 2,098,083 | -0.30(-0.45%) |
Mar 13, 2008 | 66.25 | 66.44 | 65.09 | 65.92 | 2,462,223 | -0.48(-0.72%) |
Mar 12, 2008 | 65.56 | 66.90 | 65.52 | 66.40 | 1,642,833 | +1.15(+1.76%) |
Mar 11, 2008 | 65.91 | 65.91 | 64.63 | 65.25 | 2,194,727 | +0.67(+1.04%) |
Mar 10, 2008 | 65.99 | 66.27 | 64.53 | 64.58 | 2,867,783 | -1.59(-2.40%) |
Mar 07, 2008 | 66.06 | 66.87 | 66.04 | 66.17 | 2,429,441 | -0.45(-0.68%) |
Mar 06, 2008 | 68.38 | 68.38 | 66.63 | 66.63 | 2,101,330 | -2.03(-2.96%) |
Mar 05, 2008 | 69.56 | 69.56 | 68.10 | 68.66 | 2,345,106 | -0.91(-1.31%) |
Mar 04, 2008 | 68.90 | 69.76 | 68.67 | 69.57 | 2,290,279 | +0.25(+0.37%) |
Mar 03, 2008 | 69.36 | 69.64 | 68.72 | 69.32 | 1,604,425 | -0.18(-0.25%) |
Feb 29, 2008 | 69.97 | 70.16 | 69.39 | 69.49 | 1,528,794 | -0.96(-1.36%) |
Feb 28, 2008 | 69.90 | 70.80 | 69.90 | 70.46 | 2,766,111 | +0.18(+0.26%) |
Feb 27, 2008 | 70.23 | 70.40 | 69.66 | 70.27 | 2,117,088 | -0.24(-0.34%) |
Feb 26, 2008 | 70.23 | 70.71 | 69.94 | 70.51 | 1,833,078 | +0.08(+0.12%) |
Feb 25, 2008 | 69.17 | 70.57 | 69.17 | 70.42 | 1,992,350 | +1.32(+1.91%) |
Feb 22, 2008 | 68.52 | 69.20 | 67.99 | 69.10 | 1,433,598 | +0.73(+1.07%) |
Feb 21, 2008 | 69.19 | 69.53 | 68.22 | 68.37 | 1,620,923 | -0.82(-1.19%) |
Feb 20, 2008 | 68.90 | 69.20 | 67.99 | 69.20 | 2,303,078 | +0.12(+0.18%) |
Feb 19, 2008 | 70.10 | 70.10 | 68.75 | 69.07 | 1,943,963 | -0.38(-0.54%) |
Feb 18, 2008 | 69.81 | 70.09 | 69.05 | 69.45 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 69.81 | 70.09 | 69.05 | 69.45 | 2,529,395 | -0.49(-0.70%) |
Feb 14, 2008 | 70.14 | 70.33 | 69.69 | 69.94 | 2,116,716 | +0.06(+0.09%) |
Feb 13, 2008 | 69.95 | 70.24 | 68.95 | 69.88 | 1,679,349 | +0.35(+0.50%) |
Feb 12, 2008 | 69.17 | 69.53 | 68.48 | 69.53 | 1,930,252 | +0.88(+1.29%) |
Feb 11, 2008 | 69.25 | 69.25 | 67.99 | 68.65 | 2,008,335 | -0.48(-0.70%) |
Feb 08, 2008 | 68.21 | 69.17 | 67.54 | 69.13 | 2,569,460 | +0.28(+0.40%) |
Feb 07, 2008 | 67.07 | 68.86 | 66.80 | 68.86 | 3,462,466 | +1.79(+2.67%) |
Feb 06, 2008 | 67.24 | 67.80 | 66.75 | 67.07 | 1,848,112 | +0.15(+0.23%) |
Feb 05, 2008 | 66.73 | 68.06 | 66.73 | 66.91 | 2,147,609 | -0.88(-1.29%) |
Feb 04, 2008 | 67.01 | 68.13 | 66.89 | 67.79 | 2,144,324 | +0.79(+1.18%) |