Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 63.29 | 63.59 | 62.16 | 62.60 | 186,854 | -0.43(-0.68%) |
Apr 29, 2008 | 63.97 | 64.09 | 62.97 | 63.03 | 292,174 | -1.75(-2.70%) |
Apr 28, 2008 | 64.92 | 64.95 | 64.39 | 64.78 | 361,671 | +0.47(+0.73%) |
Apr 25, 2008 | 63.47 | 64.89 | 63.47 | 64.31 | 120,219 | +1.00(+1.58%) |
Apr 24, 2008 | 63.89 | 64.41 | 63.00 | 63.31 | 317,718 | -1.41(-2.18%) |
Apr 23, 2008 | 64.19 | 64.75 | 63.79 | 64.72 | 276,863 | -0.02(-0.03%) |
Apr 22, 2008 | 63.95 | 64.89 | 63.76 | 64.74 | 249,169 | +1.03(+1.62%) |
Apr 21, 2008 | 63.96 | 63.96 | 63.16 | 63.71 | 119,285 | -0.42(-0.65%) |
Apr 18, 2008 | 62.94 | 64.13 | 62.51 | 64.13 | 210,994 | +0.49(+0.77%) |
Apr 17, 2008 | 63.72 | 63.81 | 63.20 | 63.64 | 190,967 | -0.47(-0.73%) |
Apr 16, 2008 | 63.04 | 64.11 | 62.47 | 64.11 | 425,364 | +1.23(+1.96%) |
Apr 15, 2008 | 62.47 | 62.98 | 62.47 | 62.88 | 286,831 | +0.91(+1.47%) |
Apr 14, 2008 | 61.26 | 61.97 | 61.22 | 61.97 | 103,481 | +0.81(+1.32%) |
Apr 11, 2008 | 61.22 | 61.41 | 60.89 | 61.16 | 125,103 | -0.25(-0.41%) |
Apr 10, 2008 | 62.19 | 62.22 | 61.03 | 61.41 | 225,932 | -0.24(-0.39%) |
Apr 09, 2008 | 60.46 | 62.20 | 60.46 | 61.65 | 125,420 | +1.37(+2.27%) |
Apr 08, 2008 | 60.54 | 60.74 | 60.08 | 60.28 | 113,590 | -0.30(-0.50%) |
Apr 07, 2008 | 60.62 | 60.88 | 60.34 | 60.59 | 196,644 | +0.91(+1.53%) |
Apr 04, 2008 | 58.91 | 59.71 | 58.84 | 59.67 | 547,700 | +1.21(+2.07%) |
Apr 03, 2008 | 58.31 | 59.25 | 58.09 | 58.46 | 134,200 | -0.03(-0.05%) |
Apr 02, 2008 | 56.98 | 58.79 | 56.64 | 58.49 | 107,190 | +1.61(+2.83%) |
Apr 01, 2008 | 57.06 | 57.83 | 56.30 | 56.88 | 319,859 | -0.98(-1.69%) |
Mar 31, 2008 | 59.04 | 59.55 | 57.00 | 57.86 | 174,649 | -1.40(-2.36%) |
Mar 28, 2008 | 60.23 | 60.23 | 58.75 | 59.26 | 201,208 | -1.38(-2.28%) |
Mar 27, 2008 | 59.35 | 60.64 | 59.22 | 60.64 | 213,404 | +1.34(+2.26%) |
Mar 26, 2008 | 58.50 | 59.58 | 58.37 | 59.30 | 211,631 | +1.27(+2.19%) |
Mar 25, 2008 | 57.50 | 58.04 | 56.93 | 58.03 | 187,733 | +1.09(+1.91%) |
Mar 24, 2008 | 56.74 | 57.46 | 56.22 | 56.94 | 595,039 | +0.68(+1.21%) |
Mar 21, 2008 | 55.60 | 57.20 | 55.53 | 56.26 | 778,930 | +0.00(+0.00%) |
Mar 20, 2008 | 55.60 | 57.20 | 55.53 | 56.26 | 778,930 | +0.14(+0.25%) |
Mar 19, 2008 | 59.58 | 59.58 | 56.12 | 56.12 | 631,779 | -4.02(-6.68%) |
Mar 18, 2008 | 59.25 | 60.86 | 59.16 | 60.14 | 233,447 | +1.64(+2.80%) |
Mar 17, 2008 | 60.00 | 60.30 | 57.61 | 58.50 | 486,310 | -3.18(-5.16%) |
Mar 14, 2008 | 61.95 | 62.40 | 61.00 | 61.68 | 269,308 | -0.32(-0.52%) |
Mar 13, 2008 | 61.75 | 62.37 | 61.50 | 62.00 | 242,786 | +0.51(+0.83%) |
Mar 12, 2008 | 61.10 | 61.77 | 60.46 | 61.49 | 125,657 | +0.19(+0.31%) |
Mar 11, 2008 | 60.93 | 61.34 | 60.14 | 61.30 | 163,302 | +0.75(+1.24%) |
Mar 10, 2008 | 59.13 | 60.80 | 58.65 | 60.55 | 253,933 | +1.05(+1.76%) |
Mar 07, 2008 | 59.70 | 60.23 | 59.16 | 59.50 | 440,188 | -0.60(-1.00%) |
Mar 06, 2008 | 59.79 | 60.11 | 58.95 | 60.10 | 492,865 | +0.59(+0.99%) |
Mar 05, 2008 | 58.32 | 59.95 | 58.32 | 59.51 | 151,741 | +1.74(+3.01%) |
Mar 04, 2008 | 59.29 | 59.43 | 57.20 | 57.77 | 444,162 | -1.42(-2.40%) |
Mar 03, 2008 | 59.56 | 59.86 | 58.85 | 59.19 | 326,566 | +0.78(+1.34%) |
Feb 29, 2008 | 58.98 | 59.01 | 58.29 | 58.41 | 312,653 | -0.75(-1.27%) |
Feb 28, 2008 | 58.43 | 59.16 | 58.10 | 59.16 | 283,855 | +1.19(+2.05%) |
Feb 27, 2008 | 57.91 | 58.50 | 57.57 | 57.97 | 197,605 | -1.01(-1.71%) |
Feb 26, 2008 | 57.56 | 58.98 | 57.17 | 58.98 | 447,700 | +1.47(+2.56%) |
Feb 25, 2008 | 57.06 | 57.51 | 56.60 | 57.51 | 122,457 | +0.59(+1.04%) |
Feb 22, 2008 | 56.65 | 56.98 | 55.96 | 56.92 | 112,700 | +0.63(+1.12%) |
Feb 21, 2008 | 56.65 | 57.19 | 55.97 | 56.29 | 547,915 | -0.36(-0.64%) |
Feb 20, 2008 | 56.45 | 57.22 | 56.13 | 56.65 | 321,400 | +0.10(+0.18%) |
Feb 19, 2008 | 56.41 | 56.92 | 55.96 | 56.55 | 233,354 | +1.55(+2.82%) |
Feb 18, 2008 | 55.36 | 55.49 | 54.51 | 55.00 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 55.36 | 55.49 | 54.51 | 55.00 | 253,700 | +0.15(+0.27%) |
Feb 14, 2008 | 54.39 | 55.22 | 54.25 | 54.85 | 408,500 | +1.07(+1.99%) |
Feb 13, 2008 | 53.08 | 53.95 | 53.08 | 53.78 | 172,100 | +0.28(+0.52%) |
Feb 12, 2008 | 53.87 | 54.23 | 53.42 | 53.50 | 178,500 | -0.63(-1.16%) |
Feb 11, 2008 | 53.90 | 54.97 | 53.42 | 54.13 | 119,783 | +0.51(+0.95%) |
Feb 08, 2008 | 52.16 | 53.77 | 52.16 | 53.62 | 213,400 | +1.98(+3.83%) |
Feb 07, 2008 | 51.00 | 51.81 | 50.97 | 51.64 | 77,175 | +0.40(+0.78%) |
Feb 06, 2008 | 51.66 | 51.94 | 51.10 | 51.24 | 183,743 | -0.19(-0.37%) |
Feb 05, 2008 | 51.35 | 51.59 | 51.04 | 51.43 | 84,100 | -0.57(-1.10%) |
Feb 04, 2008 | 51.60 | 52.30 | 51.22 | 52.00 | 91,400 | +0.48(+0.93%) |