Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 63.64 | 63.81 | 62.43 | 62.98 | 3,846,125 | -0.56(-0.88%) |
Mar 28, 2008 | 63.66 | 63.99 | 63.27 | 63.54 | 2,447,387 | +0.09(+0.14%) |
Mar 27, 2008 | 64.44 | 64.44 | 63.36 | 63.45 | 2,107,348 | -0.75(-1.18%) |
Mar 26, 2008 | 64.48 | 64.48 | 63.78 | 64.20 | 2,146,260 | -0.49(-0.75%) |
Mar 25, 2008 | 64.23 | 64.87 | 63.42 | 64.69 | 2,150,160 | +0.77(+1.21%) |
Mar 24, 2008 | 63.59 | 64.25 | 63.28 | 63.92 | 2,697,500 | +0.46(+0.73%) |
Mar 21, 2008 | 63.96 | 64.60 | 62.44 | 63.45 | 5,437,819 | +0.00(+0.00%) |
Mar 20, 2008 | 63.96 | 64.60 | 62.44 | 63.45 | 5,437,504 | -0.42(-0.66%) |
Mar 19, 2008 | 64.59 | 65.48 | 63.87 | 63.87 | 3,710,343 | -0.53(-0.83%) |
Mar 18, 2008 | 64.53 | 64.53 | 63.37 | 64.41 | 5,578,446 | +0.95(+1.50%) |
Mar 17, 2008 | 62.38 | 64.13 | 62.38 | 63.45 | 5,179,993 | -0.31(-0.49%) |
Mar 14, 2008 | 64.68 | 65.12 | 62.79 | 63.77 | 4,559,398 | -0.36(-0.56%) |
Mar 13, 2008 | 63.14 | 64.31 | 62.47 | 64.13 | 3,362,574 | +0.42(+0.66%) |
Mar 12, 2008 | 64.69 | 64.81 | 63.50 | 63.71 | 3,130,253 | -0.77(-1.19%) |
Mar 11, 2008 | 63.46 | 64.50 | 63.02 | 64.48 | 5,174,499 | +0.85(+1.34%) |
Mar 10, 2008 | 64.87 | 65.33 | 63.52 | 63.63 | 3,736,511 | -1.81(-2.77%) |
Mar 07, 2008 | 65.41 | 66.34 | 65.18 | 65.44 | 2,737,670 | -0.62(-0.93%) |
Mar 06, 2008 | 65.58 | 66.55 | 65.58 | 66.05 | 3,039,273 | -0.36(-0.53%) |
Mar 05, 2008 | 65.71 | 66.53 | 65.26 | 66.41 | 3,247,101 | +0.63(+0.95%) |
Mar 04, 2008 | 65.07 | 66.02 | 64.77 | 65.78 | 2,952,999 | -0.18(-0.27%) |
Mar 03, 2008 | 65.50 | 65.96 | 64.95 | 65.96 | 2,729,315 | +0.51(+0.78%) |
Feb 29, 2008 | 65.96 | 66.17 | 65.24 | 65.45 | 3,088,536 | -1.24(-1.86%) |
Feb 28, 2008 | 66.37 | 67.10 | 65.74 | 66.70 | 2,890,806 | -0.13(-0.19%) |
Feb 27, 2008 | 66.85 | 67.68 | 66.66 | 66.82 | 2,670,606 | -0.37(-0.56%) |
Feb 26, 2008 | 67.16 | 67.51 | 66.80 | 67.20 | 2,700,521 | -0.43(-0.64%) |
Feb 25, 2008 | 66.84 | 67.63 | 66.14 | 67.63 | 2,758,394 | +0.96(+1.44%) |
Feb 22, 2008 | 66.76 | 66.92 | 65.43 | 66.67 | 2,646,639 | +0.08(+0.11%) |
Feb 21, 2008 | 68.01 | 68.46 | 66.43 | 66.59 | 4,665,062 | -1.31(-1.93%) |
Feb 20, 2008 | 67.61 | 68.07 | 67.13 | 67.91 | 2,002,911 | -0.17(-0.25%) |
Feb 19, 2008 | 67.71 | 68.50 | 67.11 | 68.08 | 2,861,377 | +1.00(+1.49%) |
Feb 18, 2008 | 67.91 | 68.19 | 66.59 | 67.08 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 67.91 | 68.19 | 66.59 | 67.08 | 3,304,130 | -0.85(-1.25%) |
Feb 14, 2008 | 68.97 | 69.45 | 67.61 | 67.93 | 2,039,055 | -1.12(-1.63%) |
Feb 13, 2008 | 68.00 | 69.23 | 67.87 | 69.05 | 2,950,564 | +1.05(+1.55%) |
Feb 12, 2008 | 68.53 | 68.53 | 67.61 | 68.00 | 3,482,777 | -0.25(-0.37%) |
Feb 11, 2008 | 66.94 | 68.36 | 66.93 | 68.25 | 2,496,431 | +1.17(+1.75%) |
Feb 08, 2008 | 67.11 | 67.39 | 66.44 | 67.08 | 2,721,095 | -0.04(-0.07%) |
Feb 07, 2008 | 66.56 | 67.82 | 66.35 | 67.12 | 4,700,126 | +0.15(+0.22%) |
Feb 06, 2008 | 68.95 | 68.95 | 66.71 | 66.97 | 3,735,861 | -1.38(-2.01%) |
Feb 05, 2008 | 69.35 | 69.55 | 67.95 | 68.35 | 3,728,565 | -1.27(-1.83%) |
Feb 04, 2008 | 68.59 | 69.86 | 67.23 | 69.63 | 4,204,622 | +1.05(+1.54%) |
Feb 01, 2008 | 68.60 | 69.64 | 67.78 | 68.57 | 4,191,182 | +0.13(+0.19%) |
Jan 31, 2008 | 66.79 | 68.72 | 66.34 | 68.45 | 4,563,102 | +0.88(+1.30%) |
Jan 30, 2008 | 67.81 | 68.78 | 67.40 | 67.56 | 3,424,491 | +0.06(+0.08%) |
Jan 29, 2008 | 67.87 | 68.16 | 67.16 | 67.51 | 3,142,807 | -0.26(-0.38%) |
Jan 28, 2008 | 66.87 | 67.89 | 66.87 | 67.77 | 4,465,529 | +0.86(+1.29%) |
Jan 25, 2008 | 67.91 | 67.91 | 66.57 | 66.90 | 5,141,234 | -0.26(-0.39%) |
Jan 24, 2008 | 65.16 | 67.74 | 64.76 | 67.16 | 5,855,183 | +2.67(+4.14%) |
Jan 23, 2008 | 62.35 | 64.72 | 61.56 | 64.49 | 6,270,838 | +0.42(+0.66%) |
Jan 22, 2008 | 61.53 | 64.81 | 57.36 | 64.07 | 7,001,361 | -0.55(-0.84%) |
Jan 21, 2008 | 65.10 | 66.17 | 64.10 | 64.61 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 65.10 | 66.17 | 64.10 | 64.61 | 5,189,212 | -0.17(-0.26%) |
Jan 17, 2008 | 67.21 | 67.94 | 64.65 | 64.79 | 5,664,515 | -2.35(-3.50%) |
Jan 16, 2008 | 67.30 | 67.93 | 66.70 | 67.14 | 4,797,093 | -0.60(-0.89%) |
Jan 15, 2008 | 67.84 | 68.90 | 67.47 | 67.74 | 4,783,083 | -0.81(-1.18%) |
Jan 14, 2008 | 69.84 | 69.84 | 67.96 | 68.55 | 4,295,686 | -0.87(-1.25%) |
Jan 11, 2008 | 68.23 | 69.92 | 68.18 | 69.42 | 4,914,650 | +0.58(+0.85%) |
Jan 10, 2008 | 68.45 | 69.69 | 68.07 | 68.84 | 4,161,894 | +0.01(+0.01%) |
Jan 09, 2008 | 67.79 | 68.98 | 67.49 | 68.83 | 4,103,183 | +1.41(+2.10%) |
Jan 08, 2008 | 67.39 | 68.63 | 67.34 | 67.42 | 4,983,109 | +0.03(+0.04%) |
Jan 07, 2008 | 68.09 | 68.46 | 66.55 | 67.39 | 4,335,075 | -0.15(-0.23%) |
Jan 04, 2008 | 68.01 | 68.10 | 66.99 | 67.55 | 3,656,509 | -0.91(-1.32%) |
Jan 03, 2008 | 66.90 | 69.01 | 66.41 | 68.45 | 3,840,869 | +1.64(+2.45%) |
Jan 02, 2008 | 67.08 | 67.99 | 66.56 | 66.82 | 4,340,477 | +0.06(+0.09%) |