Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 60.82 | 61.05 | 60.25 | 60.99 | 2,054,413 | +0.11(+0.19%) |
Dec 30, 2008 | 60.10 | 60.88 | 60.10 | 60.88 | 1,882,164 | +0.53(+0.88%) |
Dec 29, 2008 | 60.12 | 60.60 | 60.06 | 60.35 | 2,506,373 | -0.07(-0.11%) |
Dec 26, 2008 | 60.06 | 60.55 | 60.06 | 60.42 | 859,042 | +0.11(+0.19%) |
Dec 24, 2008 | 59.80 | 61.05 | 59.77 | 60.30 | 1,476,993 | +0.15(+0.25%) |
Dec 23, 2008 | 59.67 | 60.26 | 59.64 | 60.15 | 2,796,330 | +0.20(+0.33%) |
Dec 22, 2008 | 59.84 | 60.06 | 59.40 | 59.95 | 4,270,504 | +0.71(+1.21%) |
Dec 19, 2008 | 59.44 | 60.04 | 58.86 | 59.24 | 2,781,492 | -0.89(-1.49%) |
Dec 18, 2008 | 59.29 | 60.59 | 59.20 | 60.13 | 4,646,142 | +1.42(+2.42%) |
Dec 17, 2008 | 58.37 | 58.99 | 58.20 | 58.71 | 3,526,873 | +0.86(+1.48%) |
Dec 16, 2008 | 56.85 | 57.88 | 56.58 | 57.85 | 2,635,678 | +1.16(+2.05%) |
Dec 15, 2008 | 56.61 | 56.71 | 56.46 | 56.69 | 1,509,841 | -0.02(-0.03%) |
Dec 12, 2008 | 56.46 | 56.72 | 55.96 | 56.71 | 1,575,363 | +0.31(+0.54%) |
Dec 11, 2008 | 56.37 | 56.48 | 55.95 | 56.40 | 1,583,811 | +0.19(+0.34%) |
Dec 10, 2008 | 55.90 | 56.21 | 55.73 | 56.21 | 1,345,110 | +0.13(+0.24%) |
Dec 09, 2008 | 55.80 | 56.11 | 55.65 | 56.08 | 2,400,289 | +0.38(+0.68%) |
Dec 08, 2008 | 55.38 | 55.92 | 55.20 | 55.70 | 2,829,385 | +0.57(+1.03%) |
Dec 05, 2008 | 55.23 | 55.45 | 54.91 | 55.13 | 2,232,698 | -0.38(-0.68%) |
Dec 04, 2008 | 55.06 | 55.67 | 55.03 | 55.51 | 1,774,202 | +0.05(+0.10%) |
Dec 03, 2008 | 55.13 | 55.45 | 54.78 | 55.45 | 1,231,562 | +0.38(+0.70%) |
Dec 02, 2008 | 54.81 | 55.26 | 54.51 | 55.07 | 1,582,516 | +0.41(+0.76%) |
Dec 01, 2008 | 54.60 | 54.69 | 53.71 | 54.66 | 2,727,389 | +0.57(+1.05%) |
Nov 28, 2008 | 54.60 | 54.66 | 54.06 | 54.09 | 1,375,266 | -0.16(-0.29%) |
Nov 26, 2008 | 54.80 | 54.80 | 54.01 | 54.24 | 3,698,777 | -0.29(-0.53%) |
Nov 25, 2008 | 54.74 | 54.87 | 54.09 | 54.53 | 1,670,121 | +0.26(+0.48%) |
Nov 24, 2008 | 55.05 | 55.22 | 54.01 | 54.27 | 1,814,437 | -0.24(-0.44%) |
Nov 21, 2008 | 54.36 | 54.84 | 53.94 | 54.51 | 1,260,712 | +0.62(+1.16%) |
Nov 20, 2008 | 54.64 | 55.16 | 53.79 | 53.89 | 1,260,924 | -0.59(-1.09%) |
Nov 19, 2008 | 54.46 | 54.67 | 54.19 | 54.48 | 811,806 | +0.08(+0.15%) |
Nov 18, 2008 | 54.13 | 54.70 | 54.13 | 54.40 | 750,427 | +0.07(+0.12%) |
Nov 17, 2008 | 54.30 | 54.36 | 54.00 | 54.33 | 600,417 | +0.39(+0.72%) |
Nov 14, 2008 | 53.65 | 54.14 | 52.20 | 53.94 | 682,229 | -0.01(-0.02%) |
Nov 13, 2008 | 54.24 | 54.27 | 53.70 | 53.95 | 1,430,378 | -0.37(-0.68%) |
Nov 12, 2008 | 54.11 | 54.39 | 54.11 | 54.33 | 3,026,026 | -0.01(-0.02%) |
Nov 11, 2008 | 54.25 | 54.97 | 54.18 | 54.34 | 1,034,929 | +0.17(+0.32%) |
Nov 10, 2008 | 54.10 | 54.40 | 53.85 | 54.16 | 753,439 | +0.02(+0.04%) |
Nov 07, 2008 | 54.39 | 54.71 | 54.06 | 54.14 | 3,544,067 | -0.38(-0.70%) |
Nov 06, 2008 | 54.57 | 54.67 | 54.01 | 54.52 | 4,690,165 | +0.37(+0.69%) |
Nov 05, 2008 | 53.19 | 54.27 | 53.19 | 54.15 | 1,090,640 | +1.03(+1.94%) |
Nov 04, 2008 | 52.98 | 53.49 | 52.80 | 53.12 | 2,293,896 | +0.36(+0.68%) |
Nov 03, 2008 | 52.50 | 52.86 | 52.32 | 52.76 | 623,613 | +0.17(+0.32%) |
Oct 31, 2008 | 53.25 | 53.25 | 52.26 | 52.59 | 1,060,385 | -0.22(-0.41%) |
Oct 30, 2008 | 53.20 | 53.43 | 52.80 | 52.81 | 2,032,192 | -0.40(-0.74%) |
Oct 29, 2008 | 51.84 | 53.55 | 51.60 | 53.20 | 3,284,094 | +0.88(+1.69%) |
Oct 28, 2008 | 52.71 | 52.90 | 51.93 | 52.32 | 1,219,904 | -0.35(-0.66%) |
Oct 27, 2008 | 52.80 | 52.80 | 52.16 | 52.67 | 1,625,276 | -0.34(-0.65%) |
Oct 24, 2008 | 51.60 | 53.10 | 51.60 | 53.01 | 2,961,932 | +0.21(+0.40%) |
Oct 23, 2008 | 52.63 | 53.22 | 52.59 | 52.80 | 1,943,381 | +0.33(+0.63%) |
Oct 22, 2008 | 52.36 | 53.02 | 51.61 | 52.47 | 1,152,349 | -0.61(-1.15%) |
Oct 21, 2008 | 52.67 | 53.34 | 51.91 | 53.08 | 1,747,690 | +0.52(+0.99%) |
Oct 20, 2008 | 51.69 | 52.71 | 51.30 | 52.56 | 1,575,916 | +1.55(+3.05%) |
Oct 17, 2008 | 51.60 | 52.12 | 50.55 | 51.01 | 824,494 | -0.44(-0.85%) |
Oct 16, 2008 | 51.66 | 52.84 | 50.97 | 51.45 | 369,129 | +0.53(+1.05%) |
Oct 15, 2008 | 50.28 | 52.18 | 50.12 | 50.91 | 398,105 | +0.00(+0.00%) |
Oct 14, 2008 | 54.30 | 54.75 | 50.42 | 50.91 | 1,017,060 | -0.81(-1.57%) |
Oct 13, 2008 | 47.74 | 52.32 | 47.74 | 51.72 | 801,798 | +2.70(+5.51%) |
Oct 10, 2008 | 48.00 | 52.20 | 45.63 | 49.02 | 1,509,028 | -2.86(-5.51%) |
Oct 09, 2008 | 53.94 | 53.94 | 50.85 | 51.88 | 589,776 | -1.42(-2.66%) |
Oct 08, 2008 | 52.49 | 53.99 | 51.78 | 53.30 | 872,655 | -0.39(-0.72%) |
Oct 07, 2008 | 52.80 | 54.82 | 52.80 | 53.69 | 968,594 | +0.99(+1.87%) |
Oct 06, 2008 | 53.16 | 53.34 | 50.67 | 52.70 | 634,487 | -0.62(-1.16%) |
Oct 03, 2008 | 54.09 | 54.09 | 52.87 | 53.32 | 455,641 | -0.02(-0.04%) |
Oct 02, 2008 | 52.98 | 53.83 | 52.80 | 53.34 | 567,290 | -0.79(-1.45%) |
Oct 01, 2008 | 53.21 | 54.18 | 52.52 | 54.13 | 1,065,961 | +0.25(+0.47%) |
Sep 30, 2008 | 51.54 | 53.88 | 51.06 | 53.88 | 1,508,365 | +4.79(+9.77%) |
Sep 29, 2008 | 53.10 | 53.70 | 48.00 | 49.08 | 1,256,873 | -4.92(-9.11%) |
Sep 26, 2008 | 55.02 | 55.20 | 52.35 | 54.00 | 0 | -1.50(-2.70%) |
Sep 25, 2008 | 55.13 | 55.62 | 55.05 | 55.50 | 590,509 | +0.24(+0.43%) |
Sep 24, 2008 | 56.19 | 56.19 | 55.04 | 55.26 | 346,280 | -0.14(-0.26%) |
Sep 23, 2008 | 56.19 | 56.37 | 55.32 | 55.41 | 519,763 | -0.58(-1.03%) |
Sep 22, 2008 | 56.36 | 56.50 | 55.21 | 55.98 | 1,436,498 | +0.33(+0.59%) |
Sep 19, 2008 | 55.54 | 56.10 | 55.05 | 55.65 | 0 | +1.81(+3.37%) |
Sep 18, 2008 | 53.61 | 55.76 | 52.20 | 53.84 | 1,333,606 | +0.60(+1.12%) |
Sep 17, 2008 | 55.89 | 56.24 | 51.03 | 53.24 | 1,656,404 | -2.55(-4.58%) |
Sep 16, 2008 | 58.64 | 59.36 | 54.54 | 55.80 | 4,824,018 | -3.78(-6.35%) |
Sep 15, 2008 | 60.06 | 60.06 | 58.84 | 59.58 | 378,847 | -0.44(-0.74%) |
Sep 12, 2008 | 60.26 | 60.32 | 59.83 | 60.02 | 377,591 | -0.46(-0.76%) |
Sep 11, 2008 | 60.28 | 60.71 | 60.27 | 60.48 | 729,991 | -0.47(-0.78%) |
Sep 10, 2008 | 60.49 | 61.15 | 60.49 | 60.96 | 1,390,555 | -0.02(-0.04%) |
Sep 09, 2008 | 60.81 | 61.11 | 60.64 | 60.98 | 439,291 | +0.21(+0.35%) |
Sep 08, 2008 | 60.73 | 61.00 | 60.49 | 60.77 | 593,973 | +0.10(+0.17%) |
Sep 05, 2008 | 60.92 | 61.02 | 60.61 | 60.67 | 0 | -0.06(-0.10%) |
Sep 04, 2008 | 60.61 | 60.83 | 60.44 | 60.73 | 556,324 | +0.02(+0.03%) |
Sep 03, 2008 | 60.71 | 60.82 | 60.54 | 60.71 | 375,304 | +0.12(+0.20%) |
Sep 02, 2008 | 60.54 | 60.76 | 60.21 | 60.59 | 223,586 | -0.04(-0.06%) |
Aug 29, 2008 | 60.94 | 60.94 | 60.04 | 60.63 | 891,477 | -0.12(-0.20%) |
Aug 28, 2008 | 60.77 | 60.77 | 60.51 | 60.75 | 239,755 | -0.01(-0.02%) |
Aug 27, 2008 | 60.52 | 60.79 | 60.43 | 60.76 | 274,179 | -0.10(-0.16%) |
Aug 26, 2008 | 60.73 | 60.91 | 60.55 | 60.85 | 1,212,150 | +0.07(+0.12%) |
Aug 25, 2008 | 60.79 | 60.82 | 60.63 | 60.78 | 169,370 | +0.39(+0.65%) |
Aug 22, 2008 | 60.69 | 60.69 | 60.05 | 60.39 | 312,092 | +0.02(+0.04%) |
Aug 21, 2008 | 60.79 | 60.79 | 60.32 | 60.37 | 390,920 | -0.36(-0.59%) |
Aug 20, 2008 | 60.49 | 60.77 | 60.37 | 60.73 | 848,533 | +0.01(+0.01%) |
Aug 19, 2008 | 60.85 | 60.85 | 60.60 | 60.72 | 267,057 | -0.10(-0.16%) |
Aug 18, 2008 | 60.69 | 60.82 | 60.60 | 60.82 | 179,770 | +0.02(+0.04%) |
Aug 15, 2008 | 60.80 | 60.84 | 60.55 | 60.79 | 0 | +0.14(+0.23%) |
Aug 14, 2008 | 60.69 | 60.77 | 60.34 | 60.66 | 365,010 | +0.17(+0.29%) |
Aug 13, 2008 | 60.63 | 60.78 | 60.30 | 60.48 | 235,619 | -0.32(-0.52%) |
Aug 12, 2008 | 60.67 | 60.80 | 60.45 | 60.80 | 314,557 | +0.37(+0.61%) |
Aug 11, 2008 | 60.87 | 60.87 | 60.18 | 60.43 | 283,322 | -0.27(-0.45%) |
Aug 08, 2008 | 60.64 | 60.72 | 60.44 | 60.71 | 593,193 | +0.06(+0.10%) |
Aug 07, 2008 | 60.20 | 60.69 | 60.13 | 60.65 | 282,852 | +0.50(+0.83%) |
Aug 06, 2008 | 60.24 | 60.24 | 60.02 | 60.15 | 467,667 | +0.09(+0.15%) |
Aug 05, 2008 | 60.07 | 60.28 | 60.06 | 60.06 | 188,758 | -0.26(-0.44%) |
Aug 04, 2008 | 60.30 | 60.45 | 60.08 | 60.33 | 406,826 | +0.01(+0.01%) |
Aug 01, 2008 | 60.54 | 60.66 | 60.07 | 60.32 | 182,865 | -0.50(-0.82%) |
Jul 31, 2008 | 60.33 | 60.82 | 60.33 | 60.82 | 1,796,465 | +0.38(+0.63%) |
Jul 30, 2008 | 60.18 | 60.49 | 60.02 | 60.44 | 488,436 | +0.29(+0.48%) |
Jul 29, 2008 | 60.15 | 60.21 | 59.97 | 60.15 | 224,881 | -0.15(-0.25%) |
Jul 28, 2008 | 60.06 | 60.45 | 60.06 | 60.30 | 441,106 | +0.35(+0.58%) |
Jul 25, 2008 | 60.03 | 60.13 | 59.82 | 59.95 | 246,573 | -0.32(-0.53%) |
Jul 24, 2008 | 59.94 | 60.28 | 59.80 | 60.27 | 153,329 | +0.53(+0.88%) |
Jul 23, 2008 | 59.86 | 59.97 | 59.56 | 59.74 | 387,080 | -0.21(-0.35%) |
Jul 22, 2008 | 59.61 | 60.03 | 59.61 | 59.95 | 1,188,249 | +0.38(+0.64%) |
Jul 21, 2008 | 59.44 | 59.93 | 59.41 | 59.57 | 361,578 | +0.07(+0.11%) |
Jul 18, 2008 | 59.35 | 59.88 | 59.35 | 59.50 | 291,833 | -0.11(-0.18%) |
Jul 17, 2008 | 60.10 | 60.10 | 59.35 | 59.61 | 326,480 | -0.20(-0.34%) |
Jul 16, 2008 | 60.30 | 60.36 | 59.70 | 59.82 | 440,081 | -0.47(-0.79%) |
Jul 15, 2008 | 60.06 | 60.57 | 60.06 | 60.29 | 242,908 | -0.01(-0.02%) |
Jul 14, 2008 | 60.84 | 60.87 | 60.22 | 60.30 | 345,376 | +0.03(+0.05%) |
Jul 11, 2008 | 60.92 | 60.92 | 60.22 | 60.27 | 265,519 | -0.47(-0.77%) |
Jul 10, 2008 | 60.82 | 61.14 | 60.54 | 60.74 | 459,357 | -0.35(-0.57%) |
Jul 09, 2008 | 61.06 | 61.24 | 60.74 | 61.09 | 225,394 | +0.04(+0.07%) |
Jul 08, 2008 | 60.51 | 61.06 | 60.47 | 61.05 | 586,778 | +0.33(+0.54%) |
Jul 07, 2008 | 60.82 | 60.82 | 60.36 | 60.72 | 612,882 | +0.28(+0.47%) |
Jul 04, 2008 | 60.57 | 60.66 | 60.37 | 60.43 | 83,107 | +0.00(+0.00%) |
Jul 03, 2008 | 60.57 | 60.66 | 60.37 | 60.43 | 83,107 | -0.08(-0.13%) |
Jul 02, 2008 | 60.69 | 60.83 | 60.43 | 60.51 | 353,675 | -0.04(-0.07%) |
Jul 01, 2008 | 60.99 | 61.04 | 60.51 | 60.55 | 514,341 | -0.29(-0.47%) |
Jun 30, 2008 | 61.18 | 61.23 | 60.84 | 60.84 | 162,747 | -0.17(-0.29%) |
Jun 27, 2008 | 61.17 | 61.21 | 60.88 | 61.02 | 339,411 | -0.06(-0.10%) |
Jun 26, 2008 | 61.47 | 61.50 | 61.01 | 61.08 | 570,417 | +0.05(+0.08%) |
Jun 25, 2008 | 61.09 | 61.27 | 60.55 | 61.03 | 380,566 | +0.05(+0.08%) |
Jun 24, 2008 | 61.09 | 61.22 | 60.88 | 60.98 | 255,311 | -0.04(-0.06%) |
Jun 23, 2008 | 61.01 | 61.21 | 60.85 | 61.02 | 214,643 | -0.02(-0.04%) |
Jun 20, 2008 | 61.14 | 61.24 | 60.90 | 61.04 | 123,312 | +0.04(+0.06%) |
Jun 19, 2008 | 61.16 | 61.27 | 60.84 | 61.00 | 163,200 | -0.32(-0.52%) |
Jun 18, 2008 | 61.22 | 61.35 | 61.06 | 61.32 | 500,029 | +0.31(+0.50%) |
Jun 17, 2008 | 61.11 | 61.17 | 60.88 | 61.02 | 452,404 | +0.20(+0.33%) |
Jun 16, 2008 | 60.99 | 60.99 | 60.64 | 60.82 | 205,749 | +0.22(+0.36%) |
Jun 13, 2008 | 61.05 | 61.20 | 60.55 | 60.60 | 359,700 | -0.32(-0.52%) |
Jun 12, 2008 | 60.94 | 61.32 | 60.91 | 60.92 | 316,274 | -0.52(-0.85%) |
Jun 11, 2008 | 61.50 | 61.71 | 61.15 | 61.44 | 384,607 | -0.02(-0.04%) |
Jun 10, 2008 | 61.54 | 61.90 | 61.35 | 61.47 | 226,464 | -0.35(-0.57%) |
Jun 09, 2008 | 61.89 | 62.04 | 61.64 | 61.82 | 206,978 | -0.05(-0.09%) |
Jun 06, 2008 | 61.82 | 62.17 | 61.82 | 61.87 | 198,026 | +0.31(+0.50%) |
Jun 05, 2008 | 61.65 | 61.81 | 61.56 | 61.57 | 197,762 | -0.33(-0.53%) |
Jun 04, 2008 | 62.31 | 62.31 | 61.81 | 61.90 | 212,610 | -0.19(-0.31%) |
Jun 03, 2008 | 62.07 | 62.16 | 61.56 | 62.09 | 255,353 | +0.24(+0.39%) |
Jun 02, 2008 | 61.52 | 62.11 | 61.38 | 61.85 | 253,078 | -0.07(-0.12%) |
May 30, 2008 | 61.96 | 62.04 | 61.82 | 61.92 | 286,433 | +0.25(+0.40%) |
May 29, 2008 | 61.90 | 61.90 | 61.60 | 61.68 | 264,868 | -0.30(-0.49%) |
May 28, 2008 | 62.26 | 62.32 | 61.94 | 61.98 | 251,958 | -0.40(-0.64%) |
May 27, 2008 | 62.59 | 62.70 | 62.33 | 62.38 | 250,481 | -0.38(-0.60%) |
May 26, 2008 | 62.62 | 62.77 | 62.45 | 62.76 | 0 | +0.00(+0.00%) |
May 23, 2008 | 62.62 | 62.77 | 62.45 | 62.76 | 215,783 | +0.29(+0.46%) |
May 22, 2008 | 62.92 | 63.00 | 62.27 | 62.47 | 365,971 | -0.69(-1.10%) |
May 21, 2008 | 63.34 | 63.45 | 63.09 | 63.16 | 307,514 | -0.28(-0.44%) |
May 20, 2008 | 63.55 | 63.61 | 63.32 | 63.44 | 265,956 | +0.02(+0.03%) |
May 19, 2008 | 63.55 | 63.60 | 63.27 | 63.42 | 343,411 | +0.01(+0.02%) |
May 16, 2008 | 63.31 | 63.75 | 63.27 | 63.40 | 258,758 | -0.08(-0.13%) |
May 15, 2008 | 63.09 | 63.49 | 63.04 | 63.49 | 406,179 | +0.42(+0.67%) |
May 14, 2008 | 63.18 | 63.21 | 62.83 | 63.07 | 539,975 | +0.04(+0.06%) |
May 13, 2008 | 63.18 | 63.30 | 62.96 | 63.03 | 460,464 | -0.36(-0.57%) |
May 12, 2008 | 63.83 | 63.83 | 63.36 | 63.40 | 341,779 | -0.06(-0.09%) |
May 09, 2008 | 63.55 | 63.59 | 63.33 | 63.45 | 254,410 | +0.00(+0.00%) |
May 08, 2008 | 63.31 | 63.50 | 63.16 | 63.45 | 232,757 | +0.28(+0.44%) |
May 07, 2008 | 63.15 | 63.23 | 62.73 | 63.17 | 669,438 | +0.17(+0.27%) |
May 06, 2008 | 63.60 | 63.62 | 63.00 | 63.00 | 239,149 | -0.41(-0.64%) |
May 05, 2008 | 63.36 | 63.60 | 63.31 | 63.41 | 216,366 | +0.09(+0.14%) |
May 02, 2008 | 63.00 | 63.91 | 63.00 | 63.32 | 394,655 | -0.37(-0.58%) |
May 01, 2008 | 63.75 | 63.78 | 63.48 | 63.69 | 368,716 | +0.10(+0.15%) |
Apr 30, 2008 | 63.33 | 63.60 | 63.15 | 63.60 | 327,353 | +0.35(+0.56%) |
Apr 29, 2008 | 63.21 | 63.45 | 63.03 | 63.24 | 377,671 | +0.20(+0.31%) |
Apr 28, 2008 | 62.79 | 63.04 | 62.74 | 63.04 | 297,251 | +0.30(+0.48%) |
Apr 25, 2008 | 62.76 | 62.83 | 62.54 | 62.74 | 199,997 | +0.03(+0.05%) |
Apr 24, 2008 | 62.81 | 62.95 | 62.50 | 62.71 | 397,486 | -0.29(-0.46%) |
Apr 23, 2008 | 62.88 | 63.03 | 62.71 | 63.00 | 735,796 | +0.40(+0.63%) |
Apr 22, 2008 | 62.64 | 62.97 | 62.61 | 62.61 | 497,379 | -0.14(-0.22%) |
Apr 21, 2008 | 62.91 | 63.02 | 62.60 | 62.74 | 274,267 | -0.20(-0.32%) |
Apr 18, 2008 | 62.60 | 62.95 | 62.28 | 62.95 | 196,929 | +0.28(+0.44%) |
Apr 17, 2008 | 62.74 | 62.76 | 62.30 | 62.67 | 232,972 | +0.16(+0.26%) |
Apr 16, 2008 | 62.91 | 62.97 | 62.44 | 62.51 | 185,538 | -0.36(-0.57%) |
Apr 15, 2008 | 62.99 | 63.06 | 62.69 | 62.87 | 150,266 | -0.13(-0.21%) |
Apr 14, 2008 | 63.45 | 63.45 | 62.94 | 63.00 | 192,474 | -0.39(-0.62%) |
Apr 11, 2008 | 63.49 | 63.63 | 63.15 | 63.39 | 294,501 | +0.06(+0.10%) |
Apr 10, 2008 | 63.33 | 63.39 | 63.03 | 63.33 | 210,885 | +0.06(+0.09%) |
Apr 09, 2008 | 63.52 | 63.69 | 63.24 | 63.27 | 249,943 | -0.19(-0.29%) |
Apr 08, 2008 | 63.81 | 63.81 | 63.16 | 63.46 | 280,127 | -0.23(-0.36%) |
Apr 07, 2008 | 63.51 | 63.74 | 63.25 | 63.69 | 504,775 | +0.07(+0.11%) |
Apr 04, 2008 | 63.45 | 63.62 | 63.19 | 63.61 | 514,438 | +0.76(+1.21%) |
Apr 03, 2008 | 62.98 | 62.99 | 62.70 | 62.85 | 239,390 | +0.03(+0.05%) |
Apr 02, 2008 | 63.07 | 63.07 | 62.70 | 62.82 | 435,590 | +0.11(+0.17%) |
Apr 01, 2008 | 63.12 | 63.12 | 62.42 | 62.71 | 658,415 | -0.41(-0.65%) |
Mar 31, 2008 | 63.15 | 63.42 | 63.00 | 63.12 | 725,102 | +0.17(+0.27%) |
Mar 28, 2008 | 62.75 | 63.03 | 62.45 | 62.95 | 199,784 | +0.34(+0.54%) |
Mar 27, 2008 | 62.72 | 62.88 | 62.44 | 62.62 | 211,397 | -0.38(-0.61%) |
Mar 26, 2008 | 62.88 | 63.10 | 62.78 | 63.00 | 234,027 | +0.08(+0.12%) |
Mar 25, 2008 | 62.46 | 62.99 | 62.46 | 62.92 | 158,694 | +0.28(+0.45%) |
Mar 24, 2008 | 62.71 | 63.00 | 62.40 | 62.64 | 178,480 | -0.12(-0.19%) |
Mar 21, 2008 | 62.52 | 62.85 | 62.40 | 62.76 | 196,754 | +0.00(+0.00%) |
Mar 20, 2008 | 62.52 | 62.85 | 62.40 | 62.76 | 196,754 | +0.33(+0.53%) |
Mar 19, 2008 | 62.47 | 62.67 | 62.32 | 62.43 | 312,449 | +0.27(+0.43%) |
Mar 18, 2008 | 62.10 | 62.49 | 61.83 | 62.16 | 172,680 | -0.11(-0.18%) |
Mar 17, 2008 | 62.40 | 63.00 | 62.09 | 62.28 | 292,168 | +0.50(+0.82%) |
Mar 14, 2008 | 62.13 | 62.34 | 61.63 | 61.77 | 160,244 | -0.04(-0.06%) |
Mar 13, 2008 | 62.45 | 62.45 | 61.68 | 61.81 | 670,112 | -0.68(-1.09%) |
Mar 12, 2008 | 62.01 | 62.55 | 61.66 | 62.49 | 872,198 | +0.74(+1.20%) |
Mar 11, 2008 | 62.40 | 62.40 | 61.74 | 61.74 | 249,415 | -0.71(-1.14%) |
Mar 10, 2008 | 62.71 | 62.71 | 62.23 | 62.46 | 232,249 | -0.01(-0.02%) |
Mar 07, 2008 | 62.45 | 62.91 | 62.21 | 62.47 | 528,486 | -0.13(-0.21%) |
Mar 06, 2008 | 62.79 | 62.92 | 62.52 | 62.60 | 252,561 | -0.08(-0.13%) |
Mar 05, 2008 | 63.05 | 63.05 | 62.53 | 62.68 | 652,208 | -0.44(-0.70%) |
Mar 04, 2008 | 63.50 | 63.61 | 62.92 | 63.13 | 559,671 | -0.37(-0.59%) |
Mar 03, 2008 | 63.72 | 63.82 | 63.19 | 63.50 | 952,151 | -0.27(-0.42%) |
Feb 29, 2008 | 63.60 | 63.77 | 63.31 | 63.77 | 352,987 | +0.40(+0.63%) |
Feb 28, 2008 | 63.21 | 63.41 | 63.01 | 63.37 | 357,290 | +0.46(+0.72%) |
Feb 27, 2008 | 63.00 | 63.14 | 62.59 | 62.91 | 478,011 | -0.06(-0.10%) |
Feb 26, 2008 | 62.75 | 62.97 | 62.52 | 62.97 | 392,597 | +0.45(+0.72%) |
Feb 25, 2008 | 62.91 | 62.95 | 62.52 | 62.52 | 323,522 | -0.40(-0.64%) |
Feb 22, 2008 | 63.14 | 63.24 | 62.69 | 62.92 | 461,184 | -0.25(-0.39%) |
Feb 21, 2008 | 62.91 | 63.22 | 62.76 | 63.17 | 440,848 | +0.43(+0.69%) |
Feb 20, 2008 | 62.59 | 62.77 | 62.40 | 62.74 | 251,608 | +0.14(+0.22%) |
Feb 19, 2008 | 62.93 | 63.13 | 62.52 | 62.60 | 367,855 | -0.62(-0.99%) |
Feb 18, 2008 | 63.34 | 63.34 | 63.00 | 63.22 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 63.34 | 63.34 | 63.00 | 63.22 | 298,899 | +0.20(+0.32%) |
Feb 14, 2008 | 63.31 | 63.37 | 62.85 | 63.02 | 287,770 | -0.14(-0.22%) |
Feb 13, 2008 | 63.59 | 63.73 | 63.15 | 63.16 | 334,041 | -0.64(-1.01%) |
Feb 12, 2008 | 63.88 | 63.88 | 63.44 | 63.80 | 450,497 | -0.09(-0.14%) |
Feb 11, 2008 | 63.99 | 64.18 | 63.66 | 63.89 | 243,377 | +0.19(+0.30%) |
Feb 08, 2008 | 63.75 | 63.83 | 63.49 | 63.70 | 349,902 | +0.24(+0.38%) |
Feb 07, 2008 | 64.20 | 64.24 | 63.30 | 63.46 | 343,824 | -0.74(-1.15%) |
Feb 06, 2008 | 64.47 | 64.49 | 64.09 | 64.20 | 358,317 | -0.35(-0.54%) |
Feb 05, 2008 | 64.74 | 64.74 | 64.34 | 64.54 | 353,882 | +0.22(+0.35%) |
Feb 04, 2008 | 64.29 | 64.41 | 64.20 | 64.32 | 259,534 | -0.17(-0.27%) |
Feb 01, 2008 | 64.60 | 64.61 | 64.20 | 64.50 | 314,004 | -0.02(-0.04%) |
Jan 31, 2008 | 64.44 | 64.56 | 64.17 | 64.52 | 271,332 | +0.21(+0.33%) |
Jan 30, 2008 | 63.97 | 64.36 | 63.97 | 64.31 | 245,248 | -0.01(-0.02%) |
Jan 29, 2008 | 64.41 | 64.41 | 64.05 | 64.32 | 253,166 | -0.10(-0.15%) |
Jan 28, 2008 | 64.36 | 64.59 | 63.93 | 64.42 | 409,029 | -0.03(-0.05%) |
Jan 25, 2008 | 63.55 | 64.50 | 63.50 | 64.45 | 266,046 | +0.69(+1.08%) |
Jan 24, 2008 | 64.18 | 64.20 | 63.76 | 63.76 | 407,274 | -0.55(-0.85%) |
Jan 23, 2008 | 64.69 | 64.96 | 64.07 | 64.30 | 733,623 | +0.08(+0.13%) |
Jan 22, 2008 | 64.19 | 64.36 | 63.70 | 64.22 | 445,033 | +0.14(+0.22%) |
Jan 21, 2008 | 63.74 | 64.61 | 63.74 | 64.08 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 63.74 | 64.61 | 63.74 | 64.08 | 326,173 | -0.11(-0.17%) |
Jan 17, 2008 | 63.73 | 64.19 | 63.64 | 64.19 | 254,375 | +0.30(+0.47%) |
Jan 16, 2008 | 63.97 | 64.26 | 63.67 | 63.89 | 288,881 | -0.10(-0.15%) |
Jan 15, 2008 | 63.85 | 64.08 | 63.64 | 63.99 | 266,296 | +0.34(+0.54%) |
Jan 14, 2008 | 63.67 | 63.94 | 62.99 | 63.64 | 558,308 | -0.26(-0.41%) |
Jan 11, 2008 | 63.45 | 63.93 | 63.45 | 63.91 | 164,659 | +0.46(+0.73%) |
Jan 10, 2008 | 63.64 | 63.70 | 63.36 | 63.45 | 647,007 | -0.19(-0.29%) |
Jan 09, 2008 | 63.54 | 63.90 | 63.52 | 63.63 | 243,543 | -0.13(-0.21%) |
Jan 08, 2008 | 63.93 | 63.97 | 63.60 | 63.76 | 211,782 | -0.12(-0.19%) |
Jan 07, 2008 | 63.93 | 64.03 | 63.75 | 63.88 | 247,037 | -0.08(-0.12%) |
Jan 04, 2008 | 63.78 | 63.97 | 63.63 | 63.96 | 226,419 | +0.52(+0.82%) |
Jan 03, 2008 | 63.22 | 63.63 | 63.22 | 63.44 | 252,005 | -0.21(-0.33%) |
Jan 02, 2008 | 63.37 | 63.73 | 63.04 | 63.65 | 1,213,690 | +0.74(+1.18%) |