Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 62.64 | 62.95 | 61.65 | 62.13 | 1,762,652 | -0.26(-0.42%) |
Apr 29, 2008 | 63.43 | 63.43 | 61.95 | 62.39 | 840,578 | -0.91(-1.44%) |
Apr 28, 2008 | 62.88 | 63.75 | 62.30 | 63.30 | 1,163,496 | +0.47(+0.75%) |
Apr 25, 2008 | 61.54 | 63.07 | 60.31 | 62.83 | 1,947,016 | +1.68(+2.75%) |
Apr 24, 2008 | 58.99 | 61.65 | 58.82 | 61.15 | 1,326,093 | +2.46(+4.18%) |
Apr 23, 2008 | 59.12 | 59.59 | 58.17 | 58.69 | 1,112,688 | -0.64(-1.08%) |
Apr 22, 2008 | 58.61 | 59.85 | 58.21 | 59.33 | 1,609,503 | +0.73(+1.24%) |
Apr 21, 2008 | 59.81 | 60.25 | 58.29 | 58.61 | 1,630,446 | -1.70(-2.82%) |
Apr 18, 2008 | 61.97 | 63.31 | 60.13 | 60.31 | 2,515,537 | -0.61(-1.01%) |
Apr 17, 2008 | 59.79 | 61.61 | 58.79 | 60.92 | 3,128,378 | +1.05(+1.75%) |
Apr 16, 2008 | 57.55 | 59.94 | 57.29 | 59.87 | 3,040,853 | +2.66(+4.65%) |
Apr 15, 2008 | 55.46 | 57.51 | 54.62 | 57.21 | 4,456,677 | +3.41(+6.33%) |
Apr 14, 2008 | 55.74 | 56.06 | 53.67 | 53.81 | 2,660,467 | -1.91(-3.43%) |
Apr 11, 2008 | 55.90 | 57.31 | 55.56 | 55.72 | 2,069,988 | -0.85(-1.51%) |
Apr 10, 2008 | 56.06 | 57.15 | 55.53 | 56.57 | 1,666,756 | +0.51(+0.92%) |
Apr 09, 2008 | 57.27 | 57.36 | 56.04 | 56.06 | 1,412,882 | -1.08(-1.89%) |
Apr 08, 2008 | 56.51 | 57.53 | 55.76 | 57.14 | 2,382,662 | -0.09(-0.15%) |
Apr 07, 2008 | 55.94 | 57.85 | 55.94 | 57.23 | 1,843,844 | +1.91(+3.46%) |
Apr 04, 2008 | 56.97 | 56.97 | 55.04 | 55.32 | 1,863,750 | -1.45(-2.55%) |
Apr 03, 2008 | 56.21 | 57.19 | 55.90 | 56.76 | 1,054,986 | +0.02(+0.04%) |
Apr 02, 2008 | 56.97 | 58.05 | 56.37 | 56.74 | 1,180,925 | -0.03(-0.05%) |
Apr 01, 2008 | 54.88 | 56.77 | 54.64 | 56.77 | 1,639,602 | +3.14(+5.85%) |
Mar 31, 2008 | 54.44 | 55.06 | 53.38 | 53.63 | 2,157,313 | -0.88(-1.61%) |
Mar 28, 2008 | 55.88 | 56.13 | 54.24 | 54.51 | 1,602,247 | -0.95(-1.72%) |
Mar 27, 2008 | 56.64 | 57.07 | 54.82 | 55.46 | 1,638,635 | -0.63(-1.13%) |
Mar 26, 2008 | 57.49 | 57.49 | 55.74 | 56.10 | 1,451,432 | -1.58(-2.74%) |
Mar 25, 2008 | 57.55 | 57.97 | 56.16 | 57.67 | 1,335,729 | +0.27(+0.46%) |
Mar 24, 2008 | 57.96 | 60.03 | 57.19 | 57.41 | 1,840,566 | -0.20(-0.35%) |
Mar 21, 2008 | 54.18 | 57.63 | 53.61 | 57.61 | 2,219,987 | +0.00(+0.00%) |
Mar 20, 2008 | 54.18 | 57.63 | 53.73 | 57.61 | 2,219,987 | +4.00(+7.46%) |
Mar 19, 2008 | 55.50 | 55.86 | 53.18 | 53.61 | 2,724,915 | -1.30(-2.37%) |
Mar 18, 2008 | 56.51 | 56.51 | 52.86 | 54.91 | 2,882,213 | +1.51(+2.83%) |
Mar 17, 2008 | 52.12 | 54.06 | 51.09 | 53.40 | 3,072,607 | +0.11(+0.21%) |
Mar 14, 2008 | 55.34 | 56.29 | 52.70 | 53.28 | 3,092,771 | -1.55(-2.82%) |
Mar 13, 2008 | 53.48 | 55.15 | 51.89 | 54.83 | 1,973,335 | +0.71(+1.31%) |
Mar 12, 2008 | 55.98 | 56.89 | 54.08 | 54.12 | 1,655,114 | -1.80(-3.22%) |
Mar 11, 2008 | 52.51 | 55.92 | 52.51 | 55.92 | 3,519,030 | +4.68(+9.13%) |
Mar 10, 2008 | 52.18 | 52.75 | 50.78 | 51.24 | 2,069,212 | -0.26(-0.50%) |
Mar 07, 2008 | 50.28 | 52.62 | 49.82 | 51.50 | 2,425,694 | +0.91(+1.80%) |
Mar 06, 2008 | 51.92 | 52.24 | 50.59 | 50.59 | 1,298,647 | -1.79(-3.42%) |
Mar 05, 2008 | 53.24 | 54.04 | 51.90 | 52.38 | 1,578,910 | -0.53(-0.99%) |
Mar 04, 2008 | 52.82 | 53.26 | 51.60 | 52.91 | 2,707,204 | -0.51(-0.95%) |
Mar 03, 2008 | 54.58 | 54.95 | 52.96 | 53.42 | 3,291,457 | -1.28(-2.34%) |
Feb 29, 2008 | 55.50 | 55.88 | 54.41 | 54.70 | 1,757,389 | -1.44(-2.56%) |
Feb 28, 2008 | 57.60 | 57.60 | 56.14 | 56.14 | 785,595 | -1.93(-3.32%) |
Feb 27, 2008 | 57.55 | 59.17 | 57.30 | 58.06 | 835,270 | -0.27(-0.46%) |
Feb 26, 2008 | 57.89 | 59.11 | 57.61 | 58.33 | 1,201,365 | +0.11(+0.19%) |
Feb 25, 2008 | 57.19 | 58.56 | 56.85 | 58.21 | 1,541,482 | +0.31(+0.54%) |
Feb 22, 2008 | 56.77 | 58.43 | 55.69 | 57.90 | 1,219,604 | +1.31(+2.32%) |
Feb 21, 2008 | 58.31 | 58.75 | 56.59 | 56.59 | 1,011,186 | -1.70(-2.92%) |
Feb 20, 2008 | 56.60 | 58.63 | 56.20 | 58.29 | 1,530,174 | +1.11(+1.95%) |
Feb 19, 2008 | 59.41 | 59.72 | 56.89 | 57.17 | 1,342,369 | -1.73(-2.94%) |
Feb 18, 2008 | 58.01 | 59.03 | 57.15 | 58.91 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 58.01 | 59.03 | 57.15 | 58.91 | 1,650,673 | +1.32(+2.29%) |
Feb 14, 2008 | 58.78 | 58.85 | 57.25 | 57.59 | 1,522,524 | -1.19(-2.03%) |
Feb 13, 2008 | 59.14 | 59.43 | 57.31 | 58.78 | 1,253,863 | +0.12(+0.20%) |
Feb 12, 2008 | 58.71 | 59.58 | 57.79 | 58.66 | 1,594,184 | +0.45(+0.78%) |
Feb 11, 2008 | 59.24 | 59.24 | 57.75 | 58.21 | 1,336,743 | -1.03(-1.73%) |
Feb 08, 2008 | 59.15 | 60.16 | 58.05 | 59.23 | 2,510,106 | -0.49(-0.81%) |
Feb 07, 2008 | 58.79 | 60.24 | 58.51 | 59.72 | 2,044,751 | +0.79(+1.33%) |
Feb 06, 2008 | 59.59 | 60.47 | 58.45 | 58.93 | 1,724,926 | -0.07(-0.11%) |
Feb 05, 2008 | 58.71 | 59.97 | 58.27 | 59.00 | 1,944,847 | -1.01(-1.69%) |
Feb 04, 2008 | 61.91 | 62.41 | 59.75 | 60.01 | 1,512,974 | -2.65(-4.22%) |