Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 61.63 | 61.97 | 60.59 | 60.69 | 2,599,342 | -0.64(-1.04%) |
Apr 29, 2008 | 61.24 | 62.35 | 61.09 | 61.33 | 6,941,664 | -3.34(-5.16%) |
Apr 28, 2008 | 64.97 | 65.59 | 64.55 | 64.67 | 2,600,414 | -0.45(-0.69%) |
Apr 25, 2008 | 63.66 | 65.32 | 63.66 | 65.12 | 2,741,893 | +1.45(+2.28%) |
Apr 24, 2008 | 64.57 | 64.74 | 62.78 | 63.67 | 2,754,175 | -0.84(-1.30%) |
Apr 23, 2008 | 65.98 | 66.12 | 63.40 | 64.51 | 3,111,325 | -0.11(-0.17%) |
Apr 22, 2008 | 64.79 | 65.58 | 63.93 | 64.62 | 3,498,957 | -0.28(-0.43%) |
Apr 21, 2008 | 65.08 | 65.26 | 64.38 | 64.90 | 3,002,452 | -0.10(-0.15%) |
Apr 18, 2008 | 66.61 | 66.72 | 64.92 | 65.00 | 3,773,263 | -0.82(-1.25%) |
Apr 17, 2008 | 66.16 | 66.95 | 65.63 | 65.82 | 2,771,235 | -0.07(-0.11%) |
Apr 16, 2008 | 65.50 | 66.16 | 64.61 | 65.89 | 3,168,628 | +0.96(+1.48%) |
Apr 15, 2008 | 63.75 | 65.38 | 63.41 | 64.93 | 3,659,870 | +1.21(+1.90%) |
Apr 14, 2008 | 64.09 | 64.95 | 63.35 | 63.72 | 2,464,086 | -0.50(-0.78%) |
Apr 11, 2008 | 64.30 | 65.86 | 64.02 | 64.22 | 3,932,380 | -2.21(-3.33%) |
Apr 10, 2008 | 64.95 | 67.45 | 64.89 | 66.43 | 3,582,293 | +1.74(+2.69%) |
Apr 09, 2008 | 65.48 | 65.49 | 63.82 | 64.69 | 2,699,905 | -0.43(-0.66%) |
Apr 08, 2008 | 63.93 | 65.76 | 63.46 | 65.12 | 3,932,178 | +1.33(+2.08%) |
Apr 07, 2008 | 64.00 | 64.43 | 63.41 | 63.79 | 2,311,625 | -0.22(-0.34%) |
Apr 04, 2008 | 63.33 | 64.98 | 63.18 | 64.01 | 2,847,206 | +1.07(+1.70%) |
Apr 03, 2008 | 62.62 | 63.16 | 61.84 | 62.94 | 2,360,735 | +0.03(+0.05%) |
Apr 02, 2008 | 63.90 | 64.44 | 62.66 | 62.91 | 2,481,095 | -1.10(-1.72%) |
Apr 01, 2008 | 62.14 | 64.42 | 61.57 | 64.01 | 2,717,309 | +2.32(+3.76%) |
Mar 31, 2008 | 60.80 | 62.47 | 60.80 | 61.69 | 2,919,982 | +0.96(+1.58%) |
Mar 28, 2008 | 60.67 | 63.62 | 60.61 | 60.73 | 2,953,339 | -1.73(-2.77%) |
Mar 27, 2008 | 63.05 | 63.75 | 62.46 | 62.46 | 2,634,196 | -0.53(-0.84%) |
Mar 26, 2008 | 60.79 | 63.02 | 60.79 | 62.99 | 3,765,825 | +1.80(+2.94%) |
Mar 25, 2008 | 61.74 | 61.87 | 60.61 | 61.19 | 2,515,891 | -0.27(-0.44%) |
Mar 24, 2008 | 58.98 | 62.26 | 58.96 | 61.46 | 3,330,162 | +2.46(+4.17%) |
Mar 21, 2008 | 58.51 | 59.24 | 57.96 | 59.00 | 6,481,085 | +0.00(+0.00%) |
Mar 20, 2008 | 58.51 | 59.24 | 57.96 | 59.00 | 6,481,385 | +0.60(+1.03%) |
Mar 19, 2008 | 60.18 | 60.25 | 57.99 | 58.40 | 3,752,061 | -1.57(-2.62%) |
Mar 18, 2008 | 59.19 | 60.23 | 58.78 | 59.97 | 3,724,886 | +1.27(+2.16%) |
Mar 17, 2008 | 59.24 | 61.52 | 58.64 | 58.70 | 3,643,216 | -1.63(-2.70%) |
Mar 14, 2008 | 59.63 | 60.77 | 58.80 | 60.33 | 3,823,456 | -0.12(-0.20%) |
Mar 13, 2008 | 58.19 | 61.08 | 58.17 | 60.45 | 3,710,988 | +1.07(+1.80%) |
Mar 12, 2008 | 58.00 | 60.18 | 57.22 | 59.38 | 4,349,242 | +1.70(+2.95%) |
Mar 11, 2008 | 55.14 | 57.69 | 54.63 | 57.68 | 4,141,052 | +2.94(+5.37%) |
Mar 10, 2008 | 56.16 | 56.63 | 54.50 | 54.74 | 3,637,291 | -1.46(-2.60%) |
Mar 07, 2008 | 56.59 | 57.23 | 56.06 | 56.20 | 4,162,877 | -0.43(-0.76%) |
Mar 06, 2008 | 59.64 | 59.64 | 56.37 | 56.63 | 3,729,870 | -3.06(-5.13%) |
Mar 05, 2008 | 59.33 | 60.25 | 59.00 | 59.69 | 2,479,274 | +0.55(+0.93%) |
Mar 04, 2008 | 58.84 | 59.41 | 57.16 | 59.14 | 4,004,869 | +0.30(+0.51%) |
Mar 03, 2008 | 58.02 | 58.97 | 57.90 | 58.84 | 3,337,793 | +0.48(+0.82%) |
Feb 29, 2008 | 59.86 | 59.91 | 58.09 | 58.36 | 3,135,693 | -2.22(-3.66%) |
Feb 28, 2008 | 60.01 | 61.20 | 59.69 | 60.58 | 1,822,757 | +0.45(+0.75%) |
Feb 27, 2008 | 61.22 | 62.26 | 57.95 | 60.13 | 6,284,155 | -1.40(-2.28%) |
Feb 26, 2008 | 60.66 | 62.39 | 60.66 | 61.53 | 1,977,536 | +0.23(+0.38%) |
Feb 25, 2008 | 60.30 | 61.60 | 60.16 | 61.30 | 1,990,053 | +0.96(+1.59%) |
Feb 22, 2008 | 60.05 | 61.09 | 59.31 | 60.34 | 2,527,609 | +0.13(+0.22%) |
Feb 21, 2008 | 61.19 | 61.19 | 59.30 | 60.21 | 2,892,392 | -1.03(-1.68%) |
Feb 20, 2008 | 60.49 | 61.52 | 59.67 | 61.24 | 2,345,720 | +0.57(+0.94%) |
Feb 19, 2008 | 62.98 | 63.60 | 60.57 | 60.67 | 3,681,717 | -1.53(-2.46%) |
Feb 18, 2008 | 62.47 | 62.61 | 61.00 | 62.20 | 2,965,197 | +0.00(+0.00%) |
Feb 15, 2008 | 62.47 | 62.61 | 61.00 | 62.20 | 2,965,197 | -0.67(-1.07%) |
Feb 14, 2008 | 63.47 | 64.49 | 62.30 | 62.87 | 3,887,513 | -0.37(-0.59%) |
Feb 13, 2008 | 61.19 | 63.26 | 60.59 | 63.24 | 3,588,989 | +2.68(+4.43%) |
Feb 12, 2008 | 61.41 | 61.50 | 59.97 | 60.56 | 2,304,762 | -0.38(-0.62%) |
Feb 11, 2008 | 61.29 | 62.00 | 60.80 | 60.94 | 3,162,967 | -0.56(-0.91%) |
Feb 08, 2008 | 61.44 | 62.01 | 60.46 | 61.50 | 2,525,756 | -0.08(-0.13%) |
Feb 07, 2008 | 60.07 | 62.89 | 59.53 | 61.58 | 3,536,341 | +1.06(+1.75%) |
Feb 06, 2008 | 62.41 | 63.41 | 60.52 | 60.52 | 4,836,765 | +0.00(+0.00%) |
Feb 05, 2008 | 61.69 | 62.39 | 60.26 | 60.52 | 3,005,861 | -2.77(-4.38%) |
Feb 04, 2008 | 62.06 | 63.69 | 61.61 | 63.29 | 2,469,862 | +1.53(+2.48%) |