Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 63.55 | 64.60 | 63.31 | 63.70 | 1,913,310 | +0.67(+1.06%) |
Apr 29, 2008 | 63.79 | 64.37 | 62.78 | 63.04 | 1,604,738 | -1.55(-2.40%) |
Apr 28, 2008 | 65.92 | 65.92 | 64.46 | 64.58 | 1,519,748 | -1.00(-1.53%) |
Apr 25, 2008 | 64.43 | 65.65 | 64.19 | 65.59 | 2,027,079 | +1.73(+2.72%) |
Apr 24, 2008 | 62.80 | 64.52 | 61.41 | 63.85 | 3,974,984 | +1.09(+1.74%) |
Apr 23, 2008 | 66.45 | 66.45 | 62.54 | 62.76 | 2,782,785 | -2.56(-3.92%) |
Apr 22, 2008 | 66.25 | 66.25 | 64.33 | 65.32 | 1,792,504 | -0.54(-0.83%) |
Apr 21, 2008 | 65.12 | 65.95 | 65.02 | 65.86 | 1,177,231 | +0.03(+0.04%) |
Apr 18, 2008 | 65.43 | 65.97 | 64.98 | 65.84 | 1,890,765 | +1.57(+2.45%) |
Apr 17, 2008 | 64.11 | 64.72 | 62.70 | 64.27 | 1,978,157 | -0.17(-0.26%) |
Apr 16, 2008 | 62.71 | 64.52 | 62.34 | 64.43 | 1,985,079 | +2.38(+3.84%) |
Apr 15, 2008 | 62.12 | 63.26 | 61.55 | 62.05 | 1,690,697 | +0.55(+0.89%) |
Apr 14, 2008 | 61.22 | 62.07 | 60.96 | 61.50 | 968,956 | +0.28(+0.47%) |
Apr 11, 2008 | 61.64 | 62.35 | 60.98 | 61.22 | 1,575,150 | -1.29(-2.07%) |
Apr 10, 2008 | 62.47 | 62.88 | 61.77 | 62.51 | 1,468,477 | -0.08(-0.12%) |
Apr 09, 2008 | 63.12 | 63.68 | 61.92 | 62.59 | 1,135,523 | -0.28(-0.45%) |
Apr 08, 2008 | 62.19 | 63.28 | 62.07 | 62.87 | 1,491,315 | -0.28(-0.44%) |
Apr 07, 2008 | 63.62 | 64.32 | 62.65 | 63.15 | 1,952,071 | +0.12(+0.18%) |
Apr 04, 2008 | 62.58 | 63.66 | 62.47 | 63.04 | 1,821,020 | +0.44(+0.70%) |
Apr 03, 2008 | 61.55 | 63.52 | 61.55 | 62.60 | 2,040,052 | +0.19(+0.31%) |
Apr 02, 2008 | 61.86 | 62.73 | 61.50 | 62.40 | 1,653,368 | +0.47(+0.76%) |
Apr 01, 2008 | 60.41 | 61.93 | 59.67 | 61.93 | 2,120,248 | +2.39(+4.01%) |
Mar 31, 2008 | 58.27 | 59.85 | 58.22 | 59.54 | 1,943,742 | +0.66(+1.12%) |
Mar 28, 2008 | 60.37 | 60.37 | 58.83 | 58.88 | 1,618,564 | -1.08(-1.80%) |
Mar 27, 2008 | 60.52 | 60.92 | 59.57 | 59.96 | 1,855,038 | -0.65(-1.08%) |
Mar 26, 2008 | 60.97 | 61.55 | 60.40 | 60.62 | 1,937,235 | -0.40(-0.66%) |
Mar 25, 2008 | 61.05 | 61.79 | 60.55 | 61.02 | 1,711,752 | +0.19(+0.31%) |
Mar 24, 2008 | 58.45 | 61.88 | 58.45 | 60.83 | 3,514,449 | +2.49(+4.27%) |
Mar 21, 2008 | 58.24 | 58.69 | 57.00 | 58.34 | 3,865,343 | +0.00(+0.00%) |
Mar 20, 2008 | 58.24 | 58.69 | 57.00 | 58.34 | 3,865,343 | +0.17(+0.30%) |
Mar 19, 2008 | 60.76 | 61.98 | 58.16 | 58.16 | 2,414,455 | -2.42(-4.00%) |
Mar 18, 2008 | 58.67 | 60.73 | 58.65 | 60.58 | 2,490,763 | +2.64(+4.56%) |
Mar 17, 2008 | 56.21 | 58.81 | 56.21 | 57.94 | 2,463,625 | +0.25(+0.44%) |
Mar 14, 2008 | 58.88 | 59.28 | 56.31 | 57.69 | 2,730,651 | -0.88(-1.50%) |
Mar 13, 2008 | 57.17 | 58.87 | 56.76 | 58.57 | 1,992,579 | +0.72(+1.24%) |
Mar 12, 2008 | 57.92 | 59.02 | 57.67 | 57.85 | 2,066,372 | +0.08(+0.15%) |
Mar 11, 2008 | 55.87 | 57.77 | 55.72 | 57.77 | 3,881,459 | +3.02(+5.52%) |
Mar 10, 2008 | 56.68 | 56.72 | 54.69 | 54.75 | 3,145,082 | -2.00(-3.52%) |
Mar 07, 2008 | 58.68 | 58.68 | 56.54 | 56.75 | 3,162,111 | -2.28(-3.87%) |
Mar 06, 2008 | 59.57 | 60.03 | 58.95 | 59.03 | 2,205,683 | -0.72(-1.20%) |
Mar 05, 2008 | 58.56 | 60.40 | 58.56 | 59.75 | 2,134,487 | +1.16(+1.98%) |
Mar 04, 2008 | 59.64 | 59.64 | 57.96 | 58.59 | 2,651,855 | -1.33(-2.21%) |
Mar 03, 2008 | 59.15 | 59.97 | 58.95 | 59.92 | 2,106,429 | +0.81(+1.37%) |
Feb 29, 2008 | 60.17 | 60.45 | 58.79 | 59.11 | 1,838,865 | -1.69(-2.78%) |
Feb 28, 2008 | 61.44 | 61.76 | 60.27 | 60.80 | 2,624,234 | -1.19(-1.92%) |
Feb 27, 2008 | 61.62 | 62.30 | 61.30 | 61.99 | 1,429,689 | +0.10(+0.17%) |
Feb 26, 2008 | 61.99 | 62.39 | 61.03 | 61.88 | 1,865,183 | -0.28(-0.46%) |
Feb 25, 2008 | 60.77 | 62.19 | 60.29 | 62.17 | 1,978,509 | +1.70(+2.80%) |
Feb 22, 2008 | 60.05 | 60.49 | 59.13 | 60.47 | 1,340,252 | +0.66(+1.10%) |
Feb 21, 2008 | 61.42 | 61.48 | 59.70 | 59.81 | 1,617,785 | -1.55(-2.52%) |
Feb 20, 2008 | 59.70 | 61.48 | 59.44 | 61.36 | 2,813,791 | +1.27(+2.12%) |
Feb 19, 2008 | 59.94 | 60.71 | 59.67 | 60.08 | 1,964,175 | +0.71(+1.19%) |
Feb 18, 2008 | 59.16 | 59.44 | 58.25 | 59.38 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 59.16 | 59.44 | 58.25 | 59.38 | 1,669,445 | +0.11(+0.19%) |
Feb 14, 2008 | 59.64 | 60.16 | 59.11 | 59.27 | 1,873,076 | -0.41(-0.69%) |
Feb 13, 2008 | 59.74 | 60.53 | 59.08 | 59.68 | 1,583,313 | +0.28(+0.47%) |
Feb 12, 2008 | 58.99 | 60.13 | 58.82 | 59.41 | 2,265,097 | +0.66(+1.12%) |
Feb 11, 2008 | 57.58 | 58.89 | 57.51 | 58.75 | 1,383,153 | +1.03(+1.78%) |
Feb 08, 2008 | 57.39 | 58.25 | 57.00 | 57.72 | 1,553,706 | -0.03(-0.06%) |
Feb 07, 2008 | 57.72 | 58.38 | 57.18 | 57.75 | 3,042,329 | -0.12(-0.20%) |
Feb 06, 2008 | 58.29 | 59.03 | 57.72 | 57.87 | 2,510,704 | -0.25(-0.43%) |
Feb 05, 2008 | 58.15 | 58.97 | 57.76 | 58.12 | 2,747,134 | -0.95(-1.61%) |
Feb 04, 2008 | 59.54 | 59.74 | 58.97 | 59.07 | 1,235,140 | -0.69(-1.16%) |