Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 63.76 | 64.65 | 62.22 | 62.52 | 2,921,018 | -0.47(-0.74%) |
Apr 29, 2008 | 64.73 | 64.96 | 61.59 | 62.99 | 2,244,494 | -2.10(-3.23%) |
Apr 28, 2008 | 63.74 | 65.95 | 62.90 | 65.09 | 2,499,591 | +2.09(+3.32%) |
Apr 25, 2008 | 62.42 | 63.45 | 61.11 | 63.00 | 1,810,626 | +0.61(+0.98%) |
Apr 24, 2008 | 64.98 | 65.50 | 60.21 | 62.39 | 4,192,861 | -1.23(-1.93%) |
Apr 23, 2008 | 63.33 | 64.14 | 62.34 | 63.62 | 1,889,011 | +0.60(+0.95%) |
Apr 22, 2008 | 64.40 | 64.44 | 61.91 | 63.01 | 2,330,671 | -1.43(-2.21%) |
Apr 21, 2008 | 64.36 | 64.66 | 62.11 | 64.44 | 2,106,565 | +0.06(+0.10%) |
Apr 18, 2008 | 62.04 | 64.72 | 62.04 | 64.38 | 4,136,539 | +3.86(+6.38%) |
Apr 17, 2008 | 61.01 | 61.36 | 59.84 | 60.52 | 1,491,270 | -0.98(-1.59%) |
Apr 16, 2008 | 60.16 | 61.61 | 59.84 | 61.50 | 2,401,921 | +2.00(+3.36%) |
Apr 15, 2008 | 59.77 | 60.02 | 58.55 | 59.50 | 1,930,579 | +0.59(+1.01%) |
Apr 14, 2008 | 57.70 | 59.81 | 57.70 | 58.90 | 1,357,812 | +0.55(+0.94%) |
Apr 11, 2008 | 59.05 | 59.58 | 57.87 | 58.36 | 1,538,086 | -1.53(-2.55%) |
Apr 10, 2008 | 58.96 | 60.12 | 58.44 | 59.88 | 1,968,182 | +0.69(+1.17%) |
Apr 09, 2008 | 60.91 | 60.91 | 58.40 | 59.19 | 1,646,771 | -0.81(-1.35%) |
Apr 08, 2008 | 60.41 | 60.41 | 59.09 | 60.00 | 1,321,981 | -0.72(-1.18%) |
Apr 07, 2008 | 61.01 | 61.93 | 60.11 | 60.72 | 2,115,405 | +0.24(+0.40%) |
Apr 04, 2008 | 61.61 | 62.36 | 60.12 | 60.47 | 2,444,877 | -0.92(-1.49%) |
Apr 03, 2008 | 60.10 | 62.43 | 59.15 | 61.39 | 2,760,164 | +1.05(+1.74%) |
Apr 02, 2008 | 59.89 | 61.18 | 59.36 | 60.34 | 2,103,943 | +0.98(+1.65%) |
Apr 01, 2008 | 55.93 | 59.61 | 55.93 | 59.36 | 2,095,008 | +3.28(+5.86%) |
Mar 31, 2008 | 55.28 | 56.74 | 55.28 | 56.08 | 1,240,705 | +0.70(+1.26%) |
Mar 28, 2008 | 56.03 | 56.83 | 55.18 | 55.38 | 1,407,647 | -0.04(-0.06%) |
Mar 27, 2008 | 57.58 | 57.58 | 55.16 | 55.41 | 1,853,669 | -2.09(-3.64%) |
Mar 26, 2008 | 58.99 | 58.99 | 56.57 | 57.50 | 1,459,053 | -0.83(-1.42%) |
Mar 25, 2008 | 55.35 | 58.89 | 55.24 | 58.33 | 2,134,672 | +2.16(+3.85%) |
Mar 24, 2008 | 53.02 | 56.71 | 52.84 | 56.17 | 1,911,456 | +3.33(+6.30%) |
Mar 21, 2008 | 54.01 | 54.01 | 50.40 | 52.84 | 3,976,907 | -0.00(-0.00%) |
Mar 20, 2008 | 54.01 | 54.01 | 50.40 | 52.84 | 3,976,907 | -0.90(-1.68%) |
Mar 19, 2008 | 57.97 | 58.99 | 53.57 | 53.75 | 3,343,836 | -4.41(-7.59%) |
Mar 18, 2008 | 59.21 | 59.21 | 54.36 | 58.16 | 4,130,456 | +1.14(+2.00%) |
Mar 17, 2008 | 57.24 | 58.75 | 55.31 | 57.02 | 3,183,535 | -2.72(-4.55%) |
Mar 14, 2008 | 62.49 | 62.49 | 58.33 | 59.74 | 1,929,526 | -1.44(-2.36%) |
Mar 13, 2008 | 58.77 | 62.08 | 57.79 | 61.18 | 2,492,733 | +1.22(+2.03%) |
Mar 12, 2008 | 58.32 | 61.19 | 58.32 | 59.96 | 3,014,544 | +1.67(+2.86%) |
Mar 11, 2008 | 56.28 | 58.29 | 55.68 | 58.29 | 1,891,002 | +3.95(+7.26%) |
Mar 10, 2008 | 57.59 | 57.83 | 54.16 | 54.35 | 2,839,538 | -3.48(-6.02%) |
Mar 07, 2008 | 57.79 | 59.60 | 56.61 | 57.83 | 2,736,354 | -1.11(-1.89%) |
Mar 06, 2008 | 59.53 | 60.21 | 58.41 | 58.94 | 2,111,989 | -1.10(-1.84%) |
Mar 05, 2008 | 59.53 | 60.91 | 59.18 | 60.04 | 2,158,396 | +0.82(+1.39%) |
Mar 04, 2008 | 59.41 | 59.63 | 57.66 | 59.22 | 2,557,719 | -1.65(-2.71%) |
Mar 03, 2008 | 60.31 | 61.83 | 59.89 | 60.87 | 2,468,937 | +0.35(+0.58%) |
Feb 29, 2008 | 61.96 | 61.96 | 59.93 | 60.52 | 2,217,829 | -2.27(-3.62%) |
Feb 28, 2008 | 62.71 | 63.24 | 61.91 | 62.79 | 1,751,093 | -0.26(-0.41%) |
Feb 27, 2008 | 63.11 | 64.74 | 61.91 | 63.05 | 2,398,381 | -0.55(-0.86%) |
Feb 26, 2008 | 61.19 | 64.51 | 60.82 | 63.60 | 3,585,417 | +1.60(+2.58%) |
Feb 25, 2008 | 60.95 | 62.29 | 59.40 | 62.00 | 3,080,685 | +1.31(+2.16%) |
Feb 22, 2008 | 60.02 | 60.95 | 58.86 | 60.69 | 3,809,632 | +0.82(+1.36%) |
Feb 21, 2008 | 59.89 | 61.45 | 58.60 | 59.87 | 6,295,810 | +4.06(+7.27%) |
Feb 20, 2008 | 54.34 | 56.52 | 53.84 | 55.82 | 2,597,182 | +0.93(+1.70%) |
Feb 19, 2008 | 54.39 | 55.54 | 53.97 | 54.88 | 2,345,747 | +1.23(+2.29%) |
Feb 18, 2008 | 53.89 | 54.27 | 52.54 | 53.66 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 53.89 | 54.27 | 52.54 | 53.66 | 2,197,827 | -0.33(-0.61%) |
Feb 14, 2008 | 52.56 | 54.54 | 52.56 | 53.99 | 3,066,553 | +1.55(+2.96%) |
Feb 13, 2008 | 51.89 | 52.88 | 51.58 | 52.44 | 1,897,929 | +0.95(+1.85%) |
Feb 12, 2008 | 50.69 | 53.22 | 50.69 | 51.48 | 2,619,010 | +1.15(+2.28%) |
Feb 11, 2008 | 50.05 | 50.48 | 48.75 | 50.34 | 1,310,476 | +1.11(+2.26%) |
Feb 08, 2008 | 48.89 | 50.57 | 48.63 | 49.22 | 1,921,428 | -0.03(-0.05%) |
Feb 07, 2008 | 49.12 | 50.03 | 48.15 | 49.25 | 2,977,284 | -0.04(-0.09%) |
Feb 06, 2008 | 50.60 | 51.41 | 48.99 | 49.30 | 2,515,200 | -1.06(-2.10%) |
Feb 05, 2008 | 52.56 | 52.56 | 50.08 | 50.35 | 2,128,573 | -3.05(-5.71%) |
Feb 04, 2008 | 54.88 | 55.62 | 52.63 | 53.40 | 2,469,807 | -0.93(-1.72%) |