Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 65.39 | 65.86 | 62.73 | 62.73 | 1,447,228 | -2.38(-3.65%) |
Apr 29, 2008 | 65.63 | 65.63 | 64.11 | 65.10 | 1,467,060 | -0.58(-0.89%) |
Apr 28, 2008 | 66.01 | 66.19 | 65.13 | 65.69 | 1,334,291 | -0.26(-0.40%) |
Apr 25, 2008 | 65.93 | 66.27 | 65.13 | 65.95 | 1,549,990 | -0.16(-0.24%) |
Apr 24, 2008 | 64.88 | 66.17 | 64.47 | 66.11 | 1,545,876 | +1.65(+2.57%) |
Apr 23, 2008 | 63.87 | 65.03 | 63.29 | 64.46 | 883,718 | +1.08(+1.71%) |
Apr 22, 2008 | 63.64 | 64.58 | 62.92 | 63.37 | 1,459,208 | -0.22(-0.35%) |
Apr 21, 2008 | 63.14 | 63.93 | 62.94 | 63.59 | 1,188,027 | +0.01(+0.02%) |
Apr 18, 2008 | 64.91 | 64.95 | 62.97 | 63.58 | 1,501,204 | +0.21(+0.34%) |
Apr 17, 2008 | 62.35 | 63.47 | 62.02 | 63.37 | 1,624,833 | +0.70(+1.12%) |
Apr 16, 2008 | 61.77 | 62.74 | 61.31 | 62.66 | 1,882,698 | +1.60(+2.62%) |
Apr 15, 2008 | 60.76 | 61.07 | 59.86 | 61.07 | 1,243,945 | +0.93(+1.55%) |
Apr 14, 2008 | 60.18 | 61.35 | 59.95 | 60.14 | 1,436,865 | -0.44(-0.73%) |
Apr 11, 2008 | 60.43 | 61.32 | 59.96 | 60.58 | 1,557,556 | -0.59(-0.97%) |
Apr 10, 2008 | 61.71 | 61.90 | 60.54 | 61.17 | 2,759,859 | -0.25(-0.40%) |
Apr 09, 2008 | 63.83 | 64.36 | 61.30 | 61.41 | 1,873,859 | -2.88(-4.48%) |
Apr 08, 2008 | 66.03 | 66.03 | 64.27 | 64.29 | 1,739,875 | -2.08(-3.14%) |
Apr 07, 2008 | 66.03 | 66.61 | 65.09 | 66.37 | 1,705,454 | +0.97(+1.48%) |
Apr 04, 2008 | 65.51 | 66.31 | 64.66 | 65.41 | 2,279,809 | -0.14(-0.22%) |
Apr 03, 2008 | 63.41 | 65.61 | 62.95 | 65.55 | 1,689,460 | +1.92(+3.01%) |
Apr 02, 2008 | 65.25 | 65.25 | 63.20 | 63.63 | 1,939,018 | -0.66(-1.03%) |
Apr 01, 2008 | 61.93 | 64.54 | 61.93 | 64.29 | 2,411,549 | +3.60(+5.93%) |
Mar 31, 2008 | 63.39 | 62.68 | 60.31 | 60.70 | 2,637,175 | +0.89(+1.49%) |
Mar 28, 2008 | 61.11 | 61.22 | 59.74 | 59.80 | 3,098,329 | -2.02(-3.28%) |
Mar 27, 2008 | 64.51 | 64.56 | 61.73 | 61.83 | 2,356,648 | -1.75(-2.76%) |
Mar 26, 2008 | 65.48 | 65.62 | 63.19 | 63.58 | 2,404,035 | -2.10(-3.20%) |
Mar 25, 2008 | 66.19 | 66.41 | 64.44 | 65.68 | 1,448,311 | -0.53(-0.80%) |
Mar 24, 2008 | 65.72 | 66.64 | 65.72 | 66.21 | 2,009,915 | +0.64(+0.98%) |
Mar 21, 2008 | 63.55 | 65.80 | 63.28 | 65.57 | 2,465,269 | +0.00(+0.00%) |
Mar 20, 2008 | 63.55 | 65.80 | 63.28 | 65.57 | 2,465,269 | +2.17(+3.42%) |
Mar 19, 2008 | 62.88 | 64.79 | 62.02 | 63.40 | 2,907,254 | +0.64(+1.02%) |
Mar 18, 2008 | 60.73 | 62.76 | 60.27 | 62.76 | 3,309,433 | +2.72(+4.54%) |
Mar 17, 2008 | 58.10 | 60.89 | 57.89 | 60.03 | 3,258,192 | +0.73(+1.23%) |
Mar 14, 2008 | 60.36 | 60.91 | 57.26 | 59.31 | 2,566,489 | -1.06(-1.75%) |
Mar 13, 2008 | 58.41 | 60.84 | 57.33 | 60.36 | 1,967,462 | +0.71(+1.19%) |
Mar 12, 2008 | 59.75 | 61.63 | 59.18 | 59.65 | 2,016,467 | -0.18(-0.30%) |
Mar 11, 2008 | 57.73 | 60.12 | 56.51 | 59.83 | 2,426,905 | +3.89(+6.96%) |
Mar 10, 2008 | 57.85 | 57.98 | 55.75 | 55.94 | 2,225,617 | -2.07(-3.57%) |
Mar 07, 2008 | 56.75 | 58.54 | 56.17 | 58.01 | 1,875,796 | +0.94(+1.65%) |
Mar 06, 2008 | 58.39 | 58.68 | 56.91 | 57.07 | 2,122,574 | -1.84(-3.12%) |
Mar 05, 2008 | 58.51 | 59.78 | 58.02 | 58.90 | 1,564,931 | +0.43(+0.74%) |
Mar 04, 2008 | 57.71 | 58.95 | 57.05 | 58.47 | 1,623,451 | +0.00(+0.00%) |
Mar 03, 2008 | 58.27 | 58.51 | 56.82 | 58.47 | 1,818,136 | +0.35(+0.60%) |
Feb 29, 2008 | 59.39 | 59.97 | 58.00 | 58.12 | 1,663,203 | -1.74(-2.90%) |
Feb 28, 2008 | 61.12 | 61.20 | 59.74 | 59.86 | 1,447,408 | -1.75(-2.85%) |
Feb 27, 2008 | 61.94 | 62.65 | 61.06 | 61.61 | 1,114,598 | -0.70(-1.13%) |
Feb 26, 2008 | 62.25 | 63.39 | 61.37 | 62.32 | 1,942,550 | -0.40(-0.64%) |
Feb 25, 2008 | 60.08 | 62.72 | 59.09 | 62.72 | 1,938,213 | +2.52(+4.18%) |
Feb 22, 2008 | 58.93 | 60.20 | 57.65 | 60.20 | 1,274,980 | +1.80(+3.09%) |
Feb 21, 2008 | 60.19 | 60.95 | 58.23 | 58.40 | 1,641,587 | -1.70(-2.84%) |
Feb 20, 2008 | 58.80 | 60.17 | 58.34 | 60.10 | 1,931,275 | +0.74(+1.24%) |
Feb 19, 2008 | 59.07 | 59.42 | 58.17 | 59.37 | 2,152,440 | +1.45(+2.51%) |
Feb 18, 2008 | 58.39 | 58.48 | 56.85 | 57.92 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 58.39 | 58.48 | 56.85 | 57.92 | 1,850,403 | -0.58(-1.00%) |
Feb 14, 2008 | 60.12 | 60.30 | 58.32 | 58.50 | 1,555,357 | -1.72(-2.86%) |
Feb 13, 2008 | 59.21 | 60.26 | 58.53 | 60.22 | 2,279,876 | +1.30(+2.21%) |
Feb 12, 2008 | 56.77 | 59.16 | 56.42 | 58.92 | 2,616,692 | +2.92(+5.21%) |
Feb 11, 2008 | 57.57 | 57.57 | 55.49 | 56.00 | 1,513,745 | -0.93(-1.63%) |
Feb 08, 2008 | 57.95 | 58.96 | 56.16 | 56.93 | 1,968,335 | -1.51(-2.58%) |
Feb 07, 2008 | 57.75 | 59.30 | 56.44 | 58.44 | 2,888,619 | +0.69(+1.19%) |
Feb 06, 2008 | 58.46 | 59.11 | 57.61 | 57.76 | 2,318,525 | +0.10(+0.17%) |
Feb 05, 2008 | 58.48 | 60.09 | 57.47 | 57.66 | 1,837,554 | -2.25(-3.76%) |
Feb 04, 2008 | 61.60 | 61.93 | 59.65 | 59.91 | 1,580,292 | -2.47(-3.96%) |