Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 70.79 | 70.88 | 69.16 | 69.27 | 14,162,884 | -1.23(-1.75%) |
Apr 29, 2008 | 70.04 | 70.71 | 70.04 | 70.50 | 12,591,615 | +0.67(+0.95%) |
Apr 28, 2008 | 70.37 | 70.62 | 69.81 | 69.84 | 9,772,218 | -0.80(-1.13%) |
Apr 25, 2008 | 71.45 | 71.45 | 70.05 | 70.64 | 11,006,104 | -0.64(-0.89%) |
Apr 24, 2008 | 70.81 | 71.68 | 70.44 | 71.27 | 10,448,853 | +0.38(+0.53%) |
Apr 23, 2008 | 70.99 | 71.61 | 70.38 | 70.90 | 13,230,767 | -0.08(-0.11%) |
Apr 22, 2008 | 71.09 | 71.37 | 70.60 | 70.98 | 9,439,626 | -0.39(-0.55%) |
Apr 21, 2008 | 70.95 | 71.46 | 70.05 | 71.37 | 12,114,678 | -0.03(-0.04%) |
Apr 18, 2008 | 71.12 | 71.74 | 70.68 | 71.39 | 21,764,314 | +0.76(+1.07%) |
Apr 17, 2008 | 70.24 | 71.00 | 69.27 | 70.64 | 33,105,198 | +1.50(+2.17%) |
Apr 16, 2008 | 67.81 | 69.14 | 67.25 | 69.14 | 33,547,766 | +1.89(+2.82%) |
Apr 15, 2008 | 67.20 | 67.53 | 66.31 | 67.25 | 15,057,127 | -0.06(-0.09%) |
Apr 14, 2008 | 66.69 | 67.69 | 66.54 | 67.31 | 13,503,410 | +0.73(+1.10%) |
Apr 11, 2008 | 67.33 | 67.61 | 66.29 | 66.57 | 16,653,254 | -1.60(-2.34%) |
Apr 10, 2008 | 67.11 | 68.42 | 67.08 | 68.17 | 15,942,026 | +1.15(+1.72%) |
Apr 09, 2008 | 66.86 | 67.56 | 66.41 | 67.02 | 11,881,678 | +0.29(+0.43%) |
Apr 08, 2008 | 66.41 | 67.08 | 66.16 | 66.73 | 12,690,757 | -0.02(-0.03%) |
Apr 07, 2008 | 66.79 | 67.36 | 66.47 | 66.75 | 10,770,304 | +0.32(+0.48%) |
Apr 04, 2008 | 66.60 | 66.91 | 65.77 | 66.44 | 9,989,618 | -0.15(-0.22%) |
Apr 03, 2008 | 65.63 | 67.04 | 65.35 | 66.59 | 12,289,158 | +0.69(+1.05%) |
Apr 02, 2008 | 67.06 | 67.08 | 65.41 | 65.89 | 14,016,445 | -0.96(-1.44%) |
Apr 01, 2008 | 66.11 | 67.93 | 65.98 | 66.85 | 20,693,020 | +0.77(+1.17%) |
Mar 31, 2008 | 65.51 | 66.50 | 65.05 | 66.08 | 16,920,194 | +0.33(+0.50%) |
Mar 28, 2008 | 66.49 | 67.00 | 65.55 | 65.75 | 11,501,624 | -0.55(-0.82%) |
Mar 27, 2008 | 66.59 | 66.69 | 65.72 | 66.30 | 14,701,155 | -0.80(-1.19%) |
Mar 26, 2008 | 67.49 | 67.70 | 65.98 | 67.10 | 16,757,056 | -0.61(-0.90%) |
Mar 25, 2008 | 68.35 | 68.35 | 67.23 | 67.70 | 14,711,641 | -0.63(-0.92%) |
Mar 24, 2008 | 68.05 | 68.75 | 67.80 | 68.33 | 14,632,850 | +0.42(+0.62%) |
Mar 21, 2008 | 67.20 | 68.00 | 66.95 | 67.91 | 19,894,860 | +0.00(+0.00%) |
Mar 20, 2008 | 67.20 | 68.00 | 66.95 | 67.91 | 19,894,512 | +0.80(+1.19%) |
Mar 19, 2008 | 67.89 | 68.01 | 66.95 | 67.11 | 16,229,606 | -0.84(-1.24%) |
Mar 18, 2008 | 66.92 | 67.97 | 65.32 | 67.96 | 17,367,628 | +1.64(+2.48%) |
Mar 17, 2008 | 64.85 | 67.17 | 64.85 | 66.32 | 16,171,675 | +0.25(+0.38%) |
Mar 14, 2008 | 66.61 | 66.87 | 64.67 | 66.06 | 16,961,758 | -0.46(-0.69%) |
Mar 13, 2008 | 66.40 | 67.02 | 65.22 | 66.52 | 16,638,187 | -0.67(-0.99%) |
Mar 12, 2008 | 66.83 | 67.72 | 66.06 | 67.19 | 15,826,707 | +0.33(+0.50%) |
Mar 11, 2008 | 66.46 | 66.89 | 65.45 | 66.85 | 19,153,524 | +1.42(+2.18%) |
Mar 10, 2008 | 64.92 | 66.57 | 64.92 | 65.43 | 17,240,122 | +0.04(+0.06%) |
Mar 07, 2008 | 64.19 | 65.86 | 64.16 | 65.39 | 14,157,059 | +0.81(+1.26%) |
Mar 06, 2008 | 66.03 | 66.09 | 64.42 | 64.58 | 13,971,396 | -1.65(-2.49%) |
Mar 05, 2008 | 66.81 | 66.81 | 65.57 | 66.22 | 14,696,530 | -0.18(-0.28%) |
Mar 04, 2008 | 65.08 | 66.41 | 64.71 | 66.41 | 14,973,223 | +0.85(+1.30%) |
Mar 03, 2008 | 65.35 | 65.89 | 65.13 | 65.56 | 11,039,679 | +0.21(+0.33%) |
Feb 29, 2008 | 65.45 | 66.08 | 65.05 | 65.35 | 14,767,162 | -0.79(-1.20%) |
Feb 28, 2008 | 66.34 | 66.52 | 65.75 | 66.14 | 12,592,853 | -0.70(-1.05%) |
Feb 27, 2008 | 65.33 | 66.94 | 64.80 | 66.84 | 20,656,706 | +1.19(+1.82%) |
Feb 26, 2008 | 62.85 | 65.99 | 62.58 | 65.64 | 32,498,814 | +2.47(+3.91%) |
Feb 25, 2008 | 61.66 | 63.31 | 61.66 | 63.18 | 14,214,683 | +1.15(+1.86%) |
Feb 22, 2008 | 61.49 | 62.26 | 60.67 | 62.02 | 13,795,179 | +0.65(+1.07%) |
Feb 21, 2008 | 62.04 | 62.90 | 61.08 | 61.37 | 14,511,024 | -0.53(-0.85%) |
Feb 20, 2008 | 60.51 | 62.10 | 59.99 | 61.90 | 13,366,263 | +1.64(+2.71%) |
Feb 19, 2008 | 61.37 | 61.76 | 60.05 | 60.26 | 12,852,727 | -0.67(-1.09%) |
Feb 18, 2008 | 60.42 | 60.98 | 60.26 | 60.93 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 60.42 | 60.98 | 60.26 | 60.93 | 10,864,986 | +0.02(+0.03%) |
Feb 14, 2008 | 61.95 | 62.27 | 60.55 | 60.91 | 12,790,383 | -1.31(-2.11%) |
Feb 13, 2008 | 61.48 | 62.52 | 61.29 | 62.22 | 11,514,303 | +1.08(+1.77%) |
Feb 12, 2008 | 60.35 | 61.60 | 60.09 | 61.14 | 13,329,876 | +0.80(+1.32%) |
Feb 11, 2008 | 59.14 | 60.58 | 59.04 | 60.34 | 10,625,849 | +1.07(+1.81%) |
Feb 08, 2008 | 58.65 | 59.50 | 58.58 | 59.27 | 10,603,736 | +0.53(+0.91%) |
Feb 07, 2008 | 59.05 | 59.69 | 57.74 | 58.73 | 19,612,438 | -0.72(-1.21%) |
Feb 06, 2008 | 60.29 | 61.12 | 59.45 | 59.45 | 14,403,279 | -0.82(-1.36%) |
Feb 05, 2008 | 61.44 | 62.01 | 60.08 | 60.27 | 15,766,996 | -1.67(-2.70%) |
Feb 04, 2008 | 62.37 | 62.56 | 61.10 | 61.94 | 10,429,207 | -0.66(-1.05%) |