Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 63.78 | 64.66 | 62.24 | 62.54 | 2,920,234 | -0.47(-0.74%) |
Apr 29, 2008 | 64.75 | 64.98 | 61.60 | 63.00 | 2,243,892 | -2.10(-3.23%) |
Apr 28, 2008 | 63.76 | 65.97 | 62.91 | 65.10 | 2,498,921 | +2.09(+3.32%) |
Apr 25, 2008 | 62.44 | 63.47 | 61.13 | 63.01 | 1,810,140 | +0.61(+0.98%) |
Apr 24, 2008 | 65.00 | 65.52 | 60.22 | 62.40 | 4,191,736 | -1.23(-1.93%) |
Apr 23, 2008 | 63.34 | 64.16 | 62.36 | 63.63 | 1,888,504 | +0.60(+0.95%) |
Apr 22, 2008 | 64.42 | 64.46 | 61.93 | 63.03 | 2,330,046 | -1.43(-2.21%) |
Apr 21, 2008 | 64.38 | 64.68 | 62.12 | 64.46 | 2,106,000 | +0.06(+0.10%) |
Apr 18, 2008 | 62.05 | 64.74 | 62.05 | 64.39 | 4,135,429 | +3.86(+6.38%) |
Apr 17, 2008 | 61.03 | 61.38 | 59.85 | 60.54 | 1,490,870 | -0.98(-1.59%) |
Apr 16, 2008 | 60.18 | 61.62 | 59.85 | 61.51 | 2,401,276 | +2.00(+3.36%) |
Apr 15, 2008 | 59.79 | 60.03 | 58.57 | 59.51 | 1,930,061 | +0.59(+1.01%) |
Apr 14, 2008 | 57.72 | 59.83 | 57.72 | 58.92 | 1,357,447 | +0.55(+0.94%) |
Apr 11, 2008 | 59.06 | 59.59 | 57.89 | 58.37 | 1,537,673 | -1.53(-2.55%) |
Apr 10, 2008 | 58.97 | 60.13 | 58.45 | 59.90 | 1,967,653 | +0.69(+1.17%) |
Apr 09, 2008 | 60.92 | 60.92 | 58.42 | 59.21 | 1,646,329 | -0.81(-1.35%) |
Apr 08, 2008 | 60.43 | 60.43 | 59.11 | 60.02 | 1,321,626 | -0.72(-1.18%) |
Apr 07, 2008 | 61.03 | 61.94 | 60.12 | 60.73 | 2,114,837 | +0.24(+0.40%) |
Apr 04, 2008 | 61.62 | 62.38 | 60.13 | 60.49 | 2,444,220 | -0.92(-1.49%) |
Apr 03, 2008 | 60.11 | 62.45 | 59.16 | 61.41 | 2,759,423 | +1.05(+1.74%) |
Apr 02, 2008 | 59.91 | 61.20 | 59.38 | 60.36 | 2,103,378 | +0.98(+1.65%) |
Apr 01, 2008 | 55.95 | 59.63 | 55.95 | 59.38 | 2,094,446 | +3.28(+5.86%) |
Mar 31, 2008 | 55.29 | 56.76 | 55.29 | 56.09 | 1,240,372 | +0.70(+1.26%) |
Mar 28, 2008 | 56.05 | 56.85 | 55.20 | 55.39 | 1,407,269 | -0.04(-0.06%) |
Mar 27, 2008 | 57.59 | 57.59 | 55.18 | 55.43 | 1,853,172 | -2.09(-3.64%) |
Mar 26, 2008 | 59.00 | 59.00 | 56.59 | 57.52 | 1,458,661 | -0.83(-1.42%) |
Mar 25, 2008 | 55.37 | 58.90 | 55.26 | 58.35 | 2,134,099 | +2.16(+3.85%) |
Mar 24, 2008 | 53.03 | 56.72 | 52.85 | 56.18 | 1,910,943 | +3.33(+6.30%) |
Mar 21, 2008 | 54.03 | 54.03 | 50.41 | 52.85 | 3,975,840 | -0.00(-0.00%) |
Mar 20, 2008 | 54.03 | 54.03 | 50.41 | 52.85 | 3,975,840 | -0.91(-1.68%) |
Mar 19, 2008 | 57.99 | 59.00 | 53.59 | 53.76 | 3,342,938 | -4.42(-7.59%) |
Mar 18, 2008 | 59.23 | 59.23 | 54.38 | 58.18 | 4,129,348 | +1.14(+2.00%) |
Mar 17, 2008 | 57.26 | 58.77 | 55.32 | 57.04 | 3,182,681 | -2.72(-4.55%) |
Mar 14, 2008 | 62.51 | 62.51 | 58.35 | 59.76 | 1,929,008 | -1.45(-2.36%) |
Mar 13, 2008 | 58.79 | 62.10 | 57.81 | 61.20 | 2,492,064 | +1.22(+2.04%) |
Mar 12, 2008 | 58.34 | 61.21 | 58.34 | 59.98 | 3,013,735 | +1.67(+2.86%) |
Mar 11, 2008 | 56.29 | 58.31 | 55.70 | 58.31 | 1,890,495 | +3.95(+7.26%) |
Mar 10, 2008 | 57.60 | 57.84 | 54.17 | 54.36 | 2,838,776 | -3.48(-6.02%) |
Mar 07, 2008 | 57.81 | 59.61 | 56.62 | 57.84 | 2,735,619 | -1.11(-1.89%) |
Mar 06, 2008 | 59.55 | 60.23 | 58.43 | 58.96 | 2,111,422 | -1.10(-1.84%) |
Mar 05, 2008 | 59.55 | 60.92 | 59.20 | 60.06 | 2,157,817 | +0.82(+1.39%) |
Mar 04, 2008 | 59.42 | 59.65 | 57.68 | 59.23 | 2,557,033 | -1.65(-2.71%) |
Mar 03, 2008 | 60.33 | 61.85 | 59.91 | 60.89 | 2,468,274 | +0.35(+0.58%) |
Feb 29, 2008 | 61.97 | 61.97 | 59.94 | 60.54 | 2,217,233 | -2.27(-3.62%) |
Feb 28, 2008 | 62.73 | 63.26 | 61.93 | 62.81 | 1,750,623 | -0.26(-0.41%) |
Feb 27, 2008 | 63.13 | 64.75 | 61.93 | 63.07 | 2,397,738 | -0.55(-0.86%) |
Feb 26, 2008 | 61.21 | 64.53 | 60.83 | 63.61 | 3,584,455 | +1.60(+2.58%) |
Feb 25, 2008 | 60.97 | 62.30 | 59.41 | 62.02 | 3,079,859 | +1.31(+2.16%) |
Feb 22, 2008 | 60.03 | 60.97 | 58.88 | 60.71 | 3,808,610 | +0.82(+1.36%) |
Feb 21, 2008 | 59.91 | 61.47 | 58.62 | 59.89 | 6,294,120 | +4.06(+7.27%) |
Feb 20, 2008 | 54.35 | 56.53 | 53.85 | 55.83 | 2,596,485 | +0.93(+1.70%) |
Feb 19, 2008 | 54.41 | 55.55 | 53.98 | 54.90 | 2,345,118 | +1.23(+2.29%) |
Feb 18, 2008 | 53.90 | 54.28 | 52.56 | 53.67 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 53.90 | 54.28 | 52.56 | 53.67 | 2,197,238 | -0.33(-0.61%) |
Feb 14, 2008 | 52.58 | 54.56 | 52.58 | 54.00 | 3,065,730 | +1.55(+2.96%) |
Feb 13, 2008 | 51.90 | 52.89 | 51.60 | 52.45 | 1,897,420 | +0.95(+1.85%) |
Feb 12, 2008 | 50.71 | 53.23 | 50.71 | 51.50 | 2,618,307 | +1.15(+2.28%) |
Feb 11, 2008 | 50.06 | 50.49 | 48.76 | 50.35 | 1,310,124 | +1.11(+2.26%) |
Feb 08, 2008 | 48.90 | 50.58 | 48.64 | 49.24 | 1,920,912 | -0.03(-0.05%) |
Feb 07, 2008 | 49.13 | 50.04 | 48.16 | 49.26 | 2,976,485 | -0.04(-0.09%) |
Feb 06, 2008 | 50.61 | 51.43 | 49.00 | 49.31 | 2,514,525 | -1.06(-2.10%) |
Feb 05, 2008 | 52.58 | 52.58 | 50.10 | 50.37 | 2,128,001 | -3.05(-5.71%) |
Feb 04, 2008 | 54.89 | 55.64 | 52.65 | 53.42 | 2,469,144 | -0.93(-1.72%) |