Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 70.36 | 71.50 | 69.77 | 70.38 | 2,098,291 | +1.73(+2.52%) |
Apr 29, 2008 | 70.06 | 70.13 | 68.50 | 68.65 | 653,032 | -1.08(-1.55%) |
Apr 28, 2008 | 69.57 | 70.16 | 68.90 | 69.73 | 511,669 | +0.62(+0.90%) |
Apr 25, 2008 | 69.78 | 71.00 | 68.23 | 69.11 | 493,422 | -0.25(-0.36%) |
Apr 24, 2008 | 70.61 | 70.93 | 69.03 | 69.36 | 621,713 | -0.99(-1.41%) |
Apr 23, 2008 | 68.95 | 70.87 | 68.63 | 70.35 | 465,194 | +1.68(+2.45%) |
Apr 22, 2008 | 68.49 | 69.39 | 68.37 | 68.67 | 562,006 | -0.27(-0.39%) |
Apr 21, 2008 | 68.13 | 69.53 | 67.76 | 68.94 | 366,186 | +0.78(+1.14%) |
Apr 18, 2008 | 68.00 | 69.29 | 67.55 | 68.16 | 853,385 | +1.05(+1.56%) |
Apr 17, 2008 | 68.00 | 68.00 | 66.48 | 67.11 | 666,227 | -1.16(-1.70%) |
Apr 16, 2008 | 66.12 | 68.37 | 65.46 | 68.27 | 1,133,930 | +2.56(+3.90%) |
Apr 15, 2008 | 65.55 | 66.05 | 64.43 | 65.71 | 325,587 | +0.60(+0.92%) |
Apr 14, 2008 | 64.87 | 66.03 | 64.51 | 65.11 | 418,139 | -0.16(-0.25%) |
Apr 11, 2008 | 66.19 | 67.00 | 65.04 | 65.27 | 507,771 | -1.58(-2.36%) |
Apr 10, 2008 | 63.55 | 67.90 | 63.34 | 66.85 | 1,634,747 | +3.67(+5.81%) |
Apr 09, 2008 | 65.50 | 65.69 | 62.32 | 63.18 | 482,306 | -2.19(-3.35%) |
Apr 08, 2008 | 65.20 | 66.23 | 64.35 | 65.37 | 405,143 | +0.46(+0.71%) |
Apr 07, 2008 | 64.67 | 65.57 | 64.07 | 64.91 | 471,708 | +0.43(+0.67%) |
Apr 04, 2008 | 62.75 | 65.25 | 62.00 | 64.48 | 712,850 | +1.91(+3.05%) |
Apr 03, 2008 | 62.82 | 63.06 | 61.68 | 62.57 | 568,529 | -0.33(-0.52%) |
Apr 02, 2008 | 60.82 | 63.65 | 60.63 | 62.90 | 966,967 | +1.88(+3.08%) |
Apr 01, 2008 | 59.20 | 61.11 | 59.18 | 61.02 | 621,757 | +1.72(+2.90%) |
Mar 31, 2008 | 59.67 | 59.78 | 57.89 | 59.30 | 453,964 | +0.98(+1.68%) |
Mar 28, 2008 | 58.15 | 59.72 | 57.99 | 58.32 | 307,253 | +0.02(+0.03%) |
Mar 27, 2008 | 58.52 | 59.32 | 57.50 | 58.30 | 471,748 | -0.45(-0.77%) |
Mar 26, 2008 | 59.45 | 59.86 | 57.97 | 58.75 | 554,958 | -1.11(-1.85%) |
Mar 25, 2008 | 60.36 | 60.59 | 59.03 | 59.86 | 1,039,910 | -0.05(-0.08%) |
Mar 24, 2008 | 57.51 | 60.42 | 57.34 | 59.91 | 826,315 | +2.51(+4.37%) |
Mar 21, 2008 | 57.32 | 57.78 | 54.25 | 57.40 | 1,472,282 | +0.00(+0.00%) |
Mar 20, 2008 | 57.32 | 57.78 | 54.25 | 57.40 | 1,472,282 | +2.17(+3.93%) |
Mar 19, 2008 | 55.51 | 58.23 | 54.07 | 55.23 | 1,228,425 | -0.30(-0.54%) |
Mar 18, 2008 | 52.44 | 56.06 | 52.13 | 55.53 | 1,431,190 | +4.56(+8.95%) |
Mar 17, 2008 | 52.57 | 53.63 | 49.26 | 50.97 | 1,351,067 | -3.24(-5.98%) |
Mar 14, 2008 | 55.25 | 56.43 | 52.90 | 54.21 | 1,113,492 | -1.06(-1.92%) |
Mar 13, 2008 | 51.85 | 55.72 | 51.26 | 55.27 | 1,360,702 | +3.14(+6.02%) |
Mar 12, 2008 | 52.03 | 53.19 | 51.26 | 52.13 | 1,140,382 | +0.13(+0.25%) |
Mar 11, 2008 | 53.87 | 53.90 | 51.22 | 52.00 | 1,661,868 | -0.40(-0.76%) |
Mar 10, 2008 | 56.05 | 56.15 | 52.17 | 52.40 | 1,443,618 | -3.66(-6.53%) |
Mar 07, 2008 | 57.00 | 57.30 | 55.16 | 56.06 | 857,047 | -1.58(-2.74%) |
Mar 06, 2008 | 59.11 | 59.81 | 57.55 | 57.64 | 422,051 | -1.56(-2.64%) |
Mar 05, 2008 | 60.11 | 60.87 | 58.00 | 59.20 | 709,133 | -1.00(-1.66%) |
Mar 04, 2008 | 59.38 | 60.61 | 58.42 | 60.20 | 1,022,727 | +0.24(+0.40%) |
Mar 03, 2008 | 59.97 | 60.97 | 58.70 | 59.96 | 1,071,743 | -0.65(-1.07%) |
Feb 29, 2008 | 62.63 | 63.01 | 59.61 | 60.61 | 989,667 | -2.81(-4.43%) |
Feb 28, 2008 | 63.36 | 63.69 | 62.29 | 63.42 | 624,178 | +0.12(+0.19%) |
Feb 27, 2008 | 62.22 | 63.99 | 62.22 | 63.30 | 666,065 | +0.45(+0.72%) |
Feb 26, 2008 | 60.81 | 63.50 | 60.80 | 62.85 | 887,573 | +1.90(+3.12%) |
Feb 25, 2008 | 60.65 | 61.65 | 60.01 | 60.95 | 845,584 | +0.20(+0.33%) |
Feb 22, 2008 | 60.73 | 61.86 | 60.00 | 60.75 | 1,290,022 | -0.01(-0.02%) |
Feb 21, 2008 | 59.00 | 61.55 | 58.00 | 60.76 | 2,916,140 | +1.81(+3.07%) |
Feb 20, 2008 | 61.71 | 62.50 | 57.76 | 58.95 | 2,552,810 | -3.60(-5.76%) |
Feb 19, 2008 | 67.02 | 67.67 | 61.91 | 62.55 | 1,592,594 | -3.43(-5.20%) |
Feb 18, 2008 | 69.64 | 70.40 | 64.90 | 65.98 | 2,996,668 | +0.00(+0.00%) |
Feb 15, 2008 | 69.64 | 70.40 | 64.90 | 65.98 | 2,996,668 | -5.70(-7.95%) |
Feb 14, 2008 | 74.25 | 74.45 | 69.38 | 71.68 | 3,158,224 | +2.05(+2.94%) |
Feb 13, 2008 | 70.83 | 71.31 | 68.30 | 69.63 | 868,162 | -0.45(-0.64%) |
Feb 12, 2008 | 68.32 | 70.47 | 68.32 | 70.08 | 834,856 | +1.89(+2.77%) |
Feb 11, 2008 | 66.62 | 68.82 | 66.51 | 68.19 | 754,446 | +1.64(+2.46%) |
Feb 08, 2008 | 68.47 | 69.30 | 65.98 | 66.55 | 873,190 | -2.06(-3.00%) |
Feb 07, 2008 | 67.35 | 69.17 | 65.88 | 68.61 | 610,610 | +1.01(+1.49%) |
Feb 06, 2008 | 67.74 | 69.10 | 66.49 | 67.60 | 850,650 | -0.07(-0.10%) |
Feb 05, 2008 | 67.75 | 68.92 | 67.01 | 67.67 | 534,978 | -0.65(-0.95%) |
Feb 04, 2008 | 68.56 | 69.23 | 68.06 | 68.32 | 639,057 | -0.52(-0.76%) |