Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 59.22 | 59.70 | 58.81 | 58.82 | 460,528 | -0.30(-0.50%) |
Apr 29, 2008 | 59.28 | 59.36 | 58.89 | 59.12 | 2,543,685 | -0.23(-0.38%) |
Apr 28, 2008 | 59.36 | 59.59 | 59.25 | 59.35 | 1,238,262 | -0.02(-0.03%) |
Apr 25, 2008 | 59.25 | 59.42 | 58.61 | 59.36 | 389,922 | +0.39(+0.66%) |
Apr 24, 2008 | 58.71 | 59.31 | 58.18 | 58.97 | 351,782 | +0.43(+0.73%) |
Apr 23, 2008 | 58.72 | 58.92 | 58.25 | 58.54 | 226,120 | +0.07(+0.12%) |
Apr 22, 2008 | 58.64 | 58.72 | 58.17 | 58.47 | 421,514 | -0.45(-0.77%) |
Apr 21, 2008 | 58.68 | 59.06 | 58.58 | 58.93 | 351,940 | -0.12(-0.21%) |
Apr 18, 2008 | 59.09 | 59.28 | 58.76 | 59.05 | 291,836 | +0.85(+1.46%) |
Apr 17, 2008 | 57.80 | 58.20 | 57.67 | 58.20 | 408,642 | +0.29(+0.50%) |
Apr 16, 2008 | 57.21 | 58.03 | 57.20 | 57.91 | 359,154 | +1.17(+2.06%) |
Apr 15, 2008 | 56.82 | 56.82 | 56.26 | 56.75 | 562,189 | +0.28(+0.49%) |
Apr 14, 2008 | 56.54 | 56.74 | 56.35 | 56.47 | 520,731 | -0.22(-0.38%) |
Apr 11, 2008 | 57.20 | 57.35 | 56.54 | 56.68 | 360,187 | -1.07(-1.86%) |
Apr 10, 2008 | 57.48 | 58.04 | 57.27 | 57.76 | 533,010 | +0.23(+0.41%) |
Apr 09, 2008 | 58.00 | 58.12 | 57.31 | 57.52 | 759,366 | -0.48(-0.83%) |
Apr 08, 2008 | 57.80 | 58.16 | 57.76 | 58.01 | 395,600 | -0.23(-0.40%) |
Apr 07, 2008 | 58.59 | 58.84 | 58.09 | 58.24 | 417,586 | +0.11(+0.19%) |
Apr 04, 2008 | 58.15 | 58.58 | 57.82 | 58.13 | 487,555 | +0.04(+0.07%) |
Apr 03, 2008 | 57.62 | 58.32 | 57.59 | 58.09 | 619,944 | +0.09(+0.16%) |
Apr 02, 2008 | 58.03 | 58.38 | 57.70 | 58.00 | 1,088,539 | +0.03(+0.05%) |
Apr 01, 2008 | 56.71 | 57.98 | 56.67 | 57.97 | 779,067 | +1.92(+3.43%) |
Mar 31, 2008 | 55.73 | 56.29 | 55.59 | 56.04 | 966,674 | +0.35(+0.63%) |
Mar 28, 2008 | 56.39 | 56.54 | 55.62 | 55.69 | 656,773 | -0.49(-0.87%) |
Mar 27, 2008 | 56.97 | 57.03 | 56.16 | 56.19 | 845,705 | -0.64(-1.12%) |
Mar 26, 2008 | 56.99 | 57.10 | 56.61 | 56.82 | 936,689 | -0.43(-0.75%) |
Mar 25, 2008 | 57.19 | 57.46 | 56.74 | 57.25 | 964,424 | +0.19(+0.33%) |
Mar 24, 2008 | 56.47 | 57.50 | 56.42 | 57.06 | 4,696,506 | +0.64(+1.14%) |
Mar 21, 2008 | 55.24 | 56.48 | 54.99 | 56.42 | 2,047,483 | +0.00(+0.00%) |
Mar 20, 2008 | 55.24 | 56.48 | 54.99 | 56.42 | 2,047,483 | +1.22(+2.21%) |
Mar 19, 2008 | 56.72 | 57.01 | 55.20 | 55.20 | 974,259 | -1.35(-2.38%) |
Mar 18, 2008 | 55.16 | 56.55 | 55.07 | 56.55 | 989,237 | +2.23(+4.11%) |
Mar 17, 2008 | 53.58 | 54.73 | 53.44 | 54.32 | 5,398,245 | -0.59(-1.08%) |
Mar 14, 2008 | 56.35 | 56.35 | 54.25 | 54.91 | 2,937,645 | -1.03(-1.84%) |
Mar 13, 2008 | 55.00 | 56.24 | 54.53 | 55.94 | 1,160,786 | +0.27(+0.49%) |
Mar 12, 2008 | 56.24 | 56.70 | 55.62 | 55.66 | 678,290 | -0.46(-0.82%) |
Mar 11, 2008 | 55.45 | 56.12 | 54.67 | 56.12 | 1,144,174 | +1.85(+3.41%) |
Mar 10, 2008 | 55.17 | 55.19 | 54.16 | 54.27 | 1,246,131 | -0.86(-1.55%) |
Mar 07, 2008 | 55.17 | 55.93 | 54.60 | 55.13 | 1,363,394 | -0.47(-0.85%) |
Mar 06, 2008 | 56.57 | 56.63 | 55.53 | 55.60 | 1,051,306 | -1.21(-2.12%) |
Mar 05, 2008 | 56.67 | 57.26 | 56.26 | 56.81 | 1,105,639 | +0.31(+0.55%) |
Mar 04, 2008 | 56.17 | 56.68 | 55.67 | 56.50 | 1,399,894 | -0.24(-0.43%) |
Mar 03, 2008 | 56.70 | 56.88 | 56.22 | 56.74 | 4,124,050 | +0.05(+0.10%) |
Feb 29, 2008 | 57.67 | 57.67 | 56.47 | 56.68 | 3,284,676 | -1.53(-2.62%) |
Feb 28, 2008 | 58.40 | 58.63 | 58.04 | 58.21 | 1,018,040 | -0.48(-0.82%) |
Feb 27, 2008 | 58.48 | 59.14 | 58.44 | 58.69 | 2,687,070 | -0.16(-0.26%) |
Feb 26, 2008 | 58.19 | 59.08 | 58.07 | 58.85 | 1,134,306 | +0.43(+0.73%) |
Feb 25, 2008 | 57.66 | 58.54 | 57.31 | 58.42 | 4,383,480 | +0.76(+1.32%) |
Feb 22, 2008 | 57.40 | 57.66 | 56.50 | 57.66 | 1,376,267 | +0.52(+0.91%) |
Feb 21, 2008 | 58.14 | 58.22 | 57.03 | 57.13 | 3,411,445 | -0.76(-1.30%) |
Feb 20, 2008 | 56.97 | 58.01 | 56.87 | 57.89 | 1,237,094 | +0.50(+0.87%) |
Feb 19, 2008 | 58.03 | 58.22 | 57.23 | 57.39 | 5,795,463 | -0.02(-0.04%) |
Feb 18, 2008 | 57.16 | 57.43 | 56.88 | 57.42 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 57.16 | 57.43 | 56.88 | 57.42 | 1,078,579 | +0.06(+0.11%) |
Feb 14, 2008 | 58.16 | 58.24 | 57.29 | 57.35 | 1,109,692 | -0.75(-1.29%) |
Feb 13, 2008 | 57.86 | 58.23 | 57.45 | 58.10 | 8,729,615 | +0.75(+1.30%) |
Feb 12, 2008 | 57.39 | 57.94 | 56.95 | 57.35 | 956,998 | +0.40(+0.70%) |
Feb 11, 2008 | 56.67 | 57.07 | 56.15 | 56.96 | 954,657 | +0.33(+0.59%) |
Feb 08, 2008 | 56.64 | 57.06 | 56.17 | 56.62 | 1,024,822 | -0.18(-0.32%) |
Feb 07, 2008 | 56.13 | 57.24 | 55.95 | 56.80 | 5,293,733 | +0.43(+0.76%) |
Feb 06, 2008 | 57.21 | 57.48 | 56.29 | 56.37 | 1,192,427 | -0.50(-0.88%) |
Feb 05, 2008 | 57.76 | 57.94 | 56.84 | 56.87 | 1,661,431 | -1.76(-3.00%) |
Feb 04, 2008 | 59.16 | 59.18 | 58.61 | 58.63 | 939,761 | -0.55(-0.93%) |