Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 60.40 | 61.37 | 60.20 | 60.72 | 4,712,135 | +0.38(+0.63%) |
Mar 28, 2008 | 60.16 | 61.46 | 59.67 | 60.34 | 4,064,534 | +0.60(+1.00%) |
Mar 27, 2008 | 60.38 | 61.34 | 57.81 | 59.74 | 6,222,696 | -1.26(-2.07%) |
Mar 26, 2008 | 61.88 | 62.19 | 60.76 | 61.00 | 6,097,123 | -1.07(-1.73%) |
Mar 25, 2008 | 62.35 | 62.93 | 61.06 | 62.08 | 5,956,475 | +0.60(+0.97%) |
Mar 24, 2008 | 60.38 | 61.97 | 59.97 | 61.48 | 5,340,251 | +1.67(+2.80%) |
Mar 21, 2008 | 59.64 | 60.34 | 57.78 | 59.80 | 10,353,824 | +0.00(+0.00%) |
Mar 20, 2008 | 59.64 | 60.34 | 57.78 | 59.80 | 10,353,824 | -0.20(-0.33%) |
Mar 19, 2008 | 62.35 | 63.55 | 59.91 | 60.00 | 7,082,674 | -2.97(-4.72%) |
Mar 18, 2008 | 63.28 | 63.33 | 60.78 | 62.97 | 8,850,670 | +1.81(+2.96%) |
Mar 17, 2008 | 60.48 | 62.72 | 59.29 | 61.16 | 6,726,319 | -1.40(-2.23%) |
Mar 14, 2008 | 64.17 | 64.34 | 61.22 | 62.56 | 7,996,986 | -1.02(-1.60%) |
Mar 13, 2008 | 62.10 | 64.14 | 61.61 | 63.58 | 8,265,715 | +0.19(+0.30%) |
Mar 12, 2008 | 64.98 | 65.26 | 63.21 | 63.39 | 6,160,053 | -1.32(-2.04%) |
Mar 11, 2008 | 62.84 | 64.71 | 62.31 | 64.71 | 7,015,095 | +3.38(+5.51%) |
Mar 10, 2008 | 63.00 | 63.21 | 60.88 | 61.33 | 9,336,159 | -1.49(-2.37%) |
Mar 07, 2008 | 65.55 | 65.66 | 62.51 | 62.81 | 10,691,496 | -3.49(-5.27%) |
Mar 06, 2008 | 67.19 | 67.74 | 66.08 | 66.31 | 6,584,996 | -1.08(-1.60%) |
Mar 05, 2008 | 65.66 | 67.53 | 65.25 | 67.39 | 6,509,732 | +1.95(+2.99%) |
Mar 04, 2008 | 65.62 | 66.38 | 64.16 | 65.43 | 6,928,187 | -0.66(-1.01%) |
Mar 03, 2008 | 64.16 | 66.35 | 64.16 | 66.10 | 5,769,888 | +1.78(+2.77%) |
Feb 29, 2008 | 65.55 | 65.85 | 64.05 | 64.32 | 6,899,504 | -1.33(-2.02%) |
Feb 28, 2008 | 64.75 | 66.07 | 64.22 | 65.65 | 5,414,551 | +0.55(+0.85%) |
Feb 27, 2008 | 65.44 | 66.24 | 64.69 | 65.09 | 6,288,708 | -0.92(-1.39%) |
Feb 26, 2008 | 66.88 | 67.34 | 65.55 | 66.02 | 6,203,405 | -1.15(-1.72%) |
Feb 25, 2008 | 65.96 | 67.63 | 65.73 | 67.17 | 7,223,501 | +1.37(+2.09%) |
Feb 22, 2008 | 64.96 | 65.86 | 64.45 | 65.80 | 5,393,747 | +0.97(+1.50%) |
Feb 21, 2008 | 65.28 | 66.10 | 64.54 | 64.82 | 6,439,500 | +0.08(+0.12%) |
Feb 20, 2008 | 62.60 | 64.97 | 62.06 | 64.75 | 6,752,357 | +1.73(+2.74%) |
Feb 19, 2008 | 64.84 | 65.17 | 62.17 | 63.02 | 8,153,648 | -1.14(-1.78%) |
Feb 18, 2008 | 64.92 | 65.29 | 63.21 | 64.16 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 64.92 | 65.29 | 63.21 | 64.16 | 7,310,446 | -1.01(-1.55%) |
Feb 14, 2008 | 65.40 | 66.26 | 64.35 | 65.17 | 7,053,533 | +0.60(+0.94%) |
Feb 13, 2008 | 65.44 | 65.90 | 63.36 | 64.57 | 11,024,496 | -0.71(-1.09%) |
Feb 12, 2008 | 64.23 | 66.02 | 64.22 | 65.28 | 7,615,453 | +1.62(+2.54%) |
Feb 11, 2008 | 62.35 | 63.92 | 61.74 | 63.66 | 4,791,704 | +1.42(+2.28%) |
Feb 08, 2008 | 61.67 | 62.67 | 61.14 | 62.24 | 5,255,375 | +0.36(+0.59%) |
Feb 07, 2008 | 61.67 | 62.51 | 60.50 | 61.88 | 9,028,885 | -1.00(-1.58%) |
Feb 06, 2008 | 63.54 | 65.09 | 62.57 | 62.88 | 5,157,623 | -0.14(-0.22%) |
Feb 05, 2008 | 65.40 | 66.05 | 62.96 | 63.01 | 5,857,745 | -3.56(-5.35%) |
Feb 04, 2008 | 68.14 | 68.14 | 66.05 | 66.57 | 4,510,016 | -0.54(-0.80%) |
Feb 01, 2008 | 66.23 | 68.30 | 66.05 | 67.11 | 7,012,324 | +1.02(+1.54%) |
Jan 31, 2008 | 64.37 | 66.64 | 63.03 | 66.09 | 7,855,010 | +0.82(+1.26%) |
Jan 30, 2008 | 65.31 | 67.56 | 63.60 | 65.27 | 6,314,094 | -0.20(-0.31%) |
Jan 29, 2008 | 65.34 | 66.39 | 64.75 | 65.47 | 5,293,810 | +1.00(+1.56%) |
Jan 28, 2008 | 61.38 | 64.48 | 61.38 | 64.47 | 5,182,670 | +1.91(+3.05%) |
Jan 25, 2008 | 63.07 | 64.91 | 61.81 | 62.56 | 7,151,081 | +0.22(+0.35%) |
Jan 24, 2008 | 63.60 | 65.62 | 61.14 | 62.34 | 11,307,155 | -0.26(-0.42%) |
Jan 23, 2008 | 59.71 | 62.65 | 55.86 | 62.60 | 12,517,479 | -0.16(-0.25%) |
Jan 22, 2008 | 54.03 | 63.70 | 53.74 | 62.76 | 18,149,164 | +5.09(+8.84%) |
Jan 21, 2008 | 60.23 | 61.68 | 56.78 | 57.67 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 60.23 | 61.68 | 56.78 | 57.67 | 14,400,198 | -2.03(-3.40%) |
Jan 17, 2008 | 66.38 | 66.63 | 59.15 | 59.70 | 17,780,562 | -6.62(-9.98%) |
Jan 16, 2008 | 69.26 | 70.01 | 65.18 | 66.32 | 10,387,621 | -3.40(-4.87%) |
Jan 15, 2008 | 70.52 | 71.16 | 68.64 | 69.71 | 8,870,273 | -1.76(-2.46%) |
Jan 14, 2008 | 68.05 | 71.49 | 68.05 | 71.47 | 7,979,949 | +4.10(+6.08%) |
Jan 11, 2008 | 67.62 | 69.93 | 67.18 | 67.37 | 6,507,807 | -0.74(-1.09%) |
Jan 10, 2008 | 65.80 | 68.86 | 65.10 | 68.11 | 6,507,722 | +1.95(+2.95%) |
Jan 09, 2008 | 66.48 | 66.93 | 63.11 | 66.16 | 11,182,085 | -0.31(-0.47%) |
Jan 08, 2008 | 66.94 | 68.85 | 66.25 | 66.47 | 6,537,306 | -0.26(-0.38%) |
Jan 07, 2008 | 68.47 | 69.68 | 65.92 | 66.72 | 7,275,312 | -1.19(-1.76%) |
Jan 04, 2008 | 70.12 | 70.12 | 67.92 | 67.92 | 5,391,532 | -2.96(-4.17%) |
Jan 03, 2008 | 68.44 | 71.25 | 68.42 | 70.88 | 6,332,772 | +2.79(+4.10%) |
Jan 02, 2008 | 70.96 | 70.96 | 67.57 | 68.08 | 6,769,297 | -2.20(-3.14%) |