Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 61.44 | 62.64 | 61.44 | 61.96 | 768,315 | +0.52(+0.85%) |
Apr 29, 2008 | 62.68 | 63.00 | 61.21 | 61.44 | 540,697 | -2.06(-3.25%) |
Apr 28, 2008 | 64.30 | 64.30 | 63.23 | 63.51 | 342,837 | -0.66(-1.03%) |
Apr 25, 2008 | 62.48 | 64.30 | 62.44 | 64.16 | 669,922 | +1.86(+2.99%) |
Apr 24, 2008 | 63.45 | 63.49 | 61.75 | 62.30 | 697,161 | -1.06(-1.68%) |
Apr 23, 2008 | 64.91 | 64.91 | 63.36 | 63.37 | 568,928 | -1.26(-1.96%) |
Apr 22, 2008 | 65.47 | 65.57 | 63.93 | 64.63 | 604,475 | -0.79(-1.21%) |
Apr 21, 2008 | 64.99 | 65.58 | 64.58 | 65.42 | 401,290 | +0.36(+0.55%) |
Apr 18, 2008 | 64.51 | 65.40 | 64.00 | 65.06 | 540,035 | +0.94(+1.46%) |
Apr 17, 2008 | 64.34 | 65.09 | 63.45 | 64.13 | 590,369 | -0.45(-0.70%) |
Apr 16, 2008 | 62.40 | 64.70 | 62.40 | 64.58 | 870,154 | +2.85(+4.61%) |
Apr 15, 2008 | 61.87 | 62.37 | 60.99 | 61.73 | 486,859 | +0.40(+0.66%) |
Apr 14, 2008 | 61.33 | 61.87 | 61.04 | 61.33 | 352,017 | -0.07(-0.11%) |
Apr 11, 2008 | 61.63 | 62.14 | 61.13 | 61.40 | 801,017 | -0.76(-1.22%) |
Apr 10, 2008 | 61.83 | 62.36 | 60.92 | 62.16 | 414,904 | +0.20(+0.33%) |
Apr 09, 2008 | 62.36 | 62.87 | 61.54 | 61.95 | 407,433 | -0.36(-0.58%) |
Apr 08, 2008 | 61.33 | 62.54 | 61.19 | 62.32 | 422,333 | +0.59(+0.95%) |
Apr 07, 2008 | 62.78 | 63.47 | 61.34 | 61.73 | 916,385 | -0.17(-0.28%) |
Apr 04, 2008 | 61.09 | 62.33 | 60.97 | 61.90 | 1,282,478 | +1.38(+2.28%) |
Apr 03, 2008 | 58.95 | 61.32 | 58.95 | 60.52 | 618,704 | +1.12(+1.88%) |
Apr 02, 2008 | 58.72 | 59.66 | 58.33 | 59.40 | 719,056 | +0.71(+1.20%) |
Apr 01, 2008 | 57.75 | 58.87 | 56.78 | 58.70 | 1,162,446 | +1.16(+2.02%) |
Mar 31, 2008 | 57.62 | 58.28 | 56.83 | 57.54 | 910,662 | -0.12(-0.20%) |
Mar 28, 2008 | 58.09 | 58.35 | 57.51 | 57.65 | 478,936 | -0.26(-0.46%) |
Mar 27, 2008 | 58.54 | 58.87 | 57.73 | 57.92 | 604,642 | -0.69(-1.18%) |
Mar 26, 2008 | 58.19 | 58.88 | 57.98 | 58.61 | 620,875 | +0.45(+0.77%) |
Mar 25, 2008 | 56.90 | 58.44 | 56.90 | 58.16 | 678,530 | +1.43(+2.53%) |
Mar 24, 2008 | 55.50 | 57.68 | 55.36 | 56.72 | 476,070 | +1.66(+3.01%) |
Mar 21, 2008 | 54.55 | 55.53 | 53.43 | 55.06 | 1,691,307 | +0.00(+0.00%) |
Mar 20, 2008 | 54.55 | 55.53 | 53.43 | 55.06 | 1,691,307 | -0.18(-0.32%) |
Mar 19, 2008 | 59.17 | 59.59 | 55.17 | 55.24 | 1,468,288 | -3.82(-6.47%) |
Mar 18, 2008 | 58.12 | 59.22 | 57.38 | 59.06 | 1,031,976 | +2.09(+3.66%) |
Mar 17, 2008 | 57.47 | 58.18 | 55.78 | 56.98 | 1,686,554 | -1.58(-2.70%) |
Mar 14, 2008 | 59.90 | 59.92 | 57.33 | 58.56 | 1,401,080 | -0.76(-1.28%) |
Mar 13, 2008 | 57.13 | 59.63 | 56.76 | 59.32 | 1,301,002 | +1.32(+2.27%) |
Mar 12, 2008 | 58.57 | 59.01 | 57.87 | 58.00 | 935,745 | -0.24(-0.41%) |
Mar 11, 2008 | 56.61 | 58.26 | 56.28 | 58.24 | 1,039,823 | +3.13(+5.68%) |
Mar 10, 2008 | 57.03 | 57.03 | 54.86 | 55.11 | 1,177,253 | -2.03(-3.55%) |
Mar 07, 2008 | 58.68 | 59.01 | 56.83 | 57.14 | 1,297,860 | -2.36(-3.96%) |
Mar 06, 2008 | 60.08 | 60.59 | 59.42 | 59.50 | 676,841 | -0.78(-1.29%) |
Mar 05, 2008 | 58.75 | 60.64 | 58.68 | 60.27 | 690,596 | +1.45(+2.46%) |
Mar 04, 2008 | 59.39 | 60.20 | 57.61 | 58.82 | 1,395,217 | -1.30(-2.17%) |
Mar 03, 2008 | 59.16 | 60.29 | 59.09 | 60.13 | 928,559 | +0.75(+1.27%) |
Feb 29, 2008 | 60.98 | 61.08 | 59.00 | 59.37 | 894,403 | -2.19(-3.55%) |
Feb 28, 2008 | 60.87 | 61.82 | 60.87 | 61.56 | 976,625 | +0.01(+0.01%) |
Feb 27, 2008 | 61.33 | 62.28 | 60.85 | 61.55 | 1,389,189 | -0.02(-0.04%) |
Feb 26, 2008 | 61.62 | 62.28 | 60.84 | 61.58 | 1,383,172 | -0.03(-0.05%) |
Feb 25, 2008 | 59.99 | 61.74 | 59.44 | 61.61 | 1,050,047 | +1.65(+2.75%) |
Feb 22, 2008 | 59.86 | 59.95 | 58.56 | 59.95 | 828,377 | +0.47(+0.78%) |
Feb 21, 2008 | 61.04 | 61.11 | 59.42 | 59.49 | 852,238 | -1.09(-1.79%) |
Feb 20, 2008 | 58.93 | 60.70 | 58.86 | 60.58 | 737,857 | +0.76(+1.27%) |
Feb 19, 2008 | 59.18 | 60.42 | 59.18 | 59.82 | 413,562 | +1.52(+2.61%) |
Feb 18, 2008 | 58.07 | 58.30 | 57.32 | 58.30 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 58.07 | 58.30 | 57.32 | 58.30 | 297,928 | -0.24(-0.41%) |
Feb 14, 2008 | 59.35 | 59.49 | 58.40 | 58.54 | 792,516 | -0.27(-0.46%) |
Feb 13, 2008 | 59.30 | 59.72 | 57.68 | 58.81 | 462,182 | +0.84(+1.46%) |
Feb 12, 2008 | 59.28 | 59.45 | 57.54 | 57.96 | 624,443 | -0.11(-0.19%) |
Feb 11, 2008 | 57.19 | 58.21 | 56.68 | 58.07 | 452,457 | +1.22(+2.14%) |
Feb 08, 2008 | 55.84 | 57.23 | 55.77 | 56.85 | 167,114 | +1.12(+2.00%) |
Feb 07, 2008 | 55.18 | 56.55 | 54.44 | 55.74 | 267,947 | +0.35(+0.63%) |
Feb 06, 2008 | 56.33 | 56.93 | 55.23 | 55.39 | 360,253 | -0.37(-0.67%) |
Feb 05, 2008 | 56.88 | 57.13 | 55.75 | 55.76 | 817,113 | -2.20(-3.80%) |
Feb 04, 2008 | 58.21 | 58.61 | 57.88 | 57.96 | 250,711 | -0.36(-0.61%) |