Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 70.76 | 71.97 | 69.91 | 70.99 | 13,772,954 | +0.91(+1.30%) |
Apr 29, 2008 | 71.52 | 71.60 | 69.71 | 70.08 | 10,411,941 | -2.19(-3.03%) |
Apr 28, 2008 | 72.90 | 73.27 | 71.64 | 72.26 | 8,414,747 | -0.27(-0.37%) |
Apr 25, 2008 | 72.47 | 73.13 | 70.97 | 72.53 | 9,854,279 | +0.56(+0.78%) |
Apr 24, 2008 | 73.35 | 73.35 | 70.97 | 71.97 | 12,610,104 | -1.96(-2.65%) |
Apr 23, 2008 | 74.42 | 75.17 | 73.27 | 73.92 | 14,714,778 | -0.85(-1.13%) |
Apr 22, 2008 | 74.48 | 75.07 | 73.44 | 74.77 | 15,159,586 | -0.71(-0.94%) |
Apr 21, 2008 | 72.22 | 75.70 | 72.16 | 75.48 | 20,033,300 | +3.57(+4.97%) |
Apr 18, 2008 | 65.83 | 71.95 | 65.43 | 71.90 | 34,288,336 | +4.62(+6.87%) |
Apr 17, 2008 | 66.93 | 67.28 | 65.40 | 67.28 | 11,696,239 | +0.35(+0.53%) |
Apr 16, 2008 | 64.94 | 67.07 | 64.17 | 66.93 | 13,380,482 | +2.59(+4.03%) |
Apr 15, 2008 | 64.66 | 65.16 | 63.62 | 64.34 | 9,928,799 | -0.04(-0.07%) |
Apr 14, 2008 | 64.08 | 64.66 | 63.49 | 64.38 | 10,046,846 | +0.41(+0.64%) |
Apr 11, 2008 | 65.11 | 65.52 | 63.89 | 63.97 | 10,135,012 | -1.40(-2.15%) |
Apr 10, 2008 | 63.80 | 65.78 | 63.80 | 65.37 | 16,375,435 | +1.71(+2.68%) |
Apr 09, 2008 | 63.43 | 64.45 | 62.48 | 63.67 | 16,338,470 | +0.40(+0.62%) |
Apr 08, 2008 | 63.74 | 65.08 | 62.87 | 63.27 | 15,237,261 | -0.68(-1.06%) |
Apr 07, 2008 | 65.35 | 67.07 | 63.89 | 63.95 | 19,647,288 | -0.56(-0.86%) |
Apr 04, 2008 | 64.68 | 65.58 | 63.83 | 64.51 | 9,823,801 | +0.05(+0.08%) |
Apr 03, 2008 | 63.84 | 65.30 | 62.95 | 64.46 | 10,323,058 | +0.35(+0.55%) |
Apr 02, 2008 | 62.94 | 64.50 | 62.14 | 64.10 | 12,200,707 | +1.10(+1.75%) |
Apr 01, 2008 | 61.42 | 63.00 | 60.52 | 63.00 | 12,176,694 | +1.58(+2.57%) |
Mar 31, 2008 | 60.43 | 62.60 | 60.35 | 61.42 | 13,068,046 | +0.95(+1.56%) |
Mar 28, 2008 | 60.45 | 61.39 | 59.43 | 60.47 | 9,567,856 | +0.20(+0.33%) |
Mar 27, 2008 | 61.00 | 61.94 | 60.23 | 60.28 | 12,362,784 | -0.80(-1.32%) |
Mar 26, 2008 | 58.51 | 61.25 | 58.07 | 61.08 | 14,744,166 | +2.74(+4.70%) |
Mar 25, 2008 | 57.51 | 58.84 | 57.44 | 58.34 | 13,815,738 | +0.97(+1.69%) |
Mar 24, 2008 | 57.05 | 58.44 | 56.80 | 57.38 | 10,630,471 | +0.44(+0.78%) |
Mar 21, 2008 | 55.80 | 57.92 | 55.74 | 56.93 | 17,417,804 | +0.00(+0.00%) |
Mar 20, 2008 | 55.80 | 57.92 | 55.74 | 56.93 | 17,417,804 | +0.33(+0.59%) |
Mar 19, 2008 | 58.62 | 59.48 | 56.40 | 56.60 | 15,549,569 | -2.97(-4.98%) |
Mar 18, 2008 | 58.65 | 59.56 | 57.79 | 59.56 | 14,015,780 | +2.22(+3.87%) |
Mar 17, 2008 | 57.71 | 58.46 | 56.39 | 57.35 | 16,787,680 | -1.89(-3.18%) |
Mar 14, 2008 | 60.49 | 60.49 | 57.78 | 59.23 | 14,524,617 | -0.89(-1.48%) |
Mar 13, 2008 | 58.70 | 60.55 | 57.76 | 60.12 | 13,717,689 | +0.58(+0.97%) |
Mar 12, 2008 | 61.16 | 61.77 | 59.38 | 59.54 | 14,247,508 | -1.60(-2.62%) |
Mar 11, 2008 | 59.56 | 61.15 | 59.56 | 61.15 | 15,001,695 | +2.69(+4.60%) |
Mar 10, 2008 | 60.47 | 60.68 | 58.25 | 58.46 | 14,340,968 | -1.98(-3.28%) |
Mar 07, 2008 | 61.49 | 61.91 | 59.46 | 60.44 | 12,683,321 | -1.45(-2.34%) |
Mar 06, 2008 | 61.84 | 63.19 | 61.42 | 61.89 | 14,499,207 | -0.13(-0.22%) |
Mar 05, 2008 | 60.02 | 62.13 | 60.02 | 62.02 | 14,429,612 | +2.33(+3.90%) |
Mar 04, 2008 | 60.95 | 61.54 | 58.36 | 59.69 | 14,627,212 | -1.72(-2.79%) |
Mar 03, 2008 | 61.00 | 62.83 | 60.17 | 61.41 | 13,324,734 | +0.37(+0.61%) |
Feb 29, 2008 | 62.77 | 62.97 | 60.67 | 61.03 | 12,190,449 | -2.29(-3.61%) |
Feb 28, 2008 | 61.97 | 63.79 | 61.77 | 63.32 | 11,580,390 | +1.02(+1.63%) |
Feb 27, 2008 | 62.65 | 62.91 | 61.84 | 62.30 | 10,252,028 | -0.60(-0.95%) |
Feb 26, 2008 | 61.63 | 63.10 | 60.71 | 62.90 | 10,919,230 | +1.10(+1.78%) |
Feb 25, 2008 | 60.24 | 61.99 | 60.16 | 61.80 | 10,525,383 | +1.48(+2.45%) |
Feb 22, 2008 | 59.60 | 60.45 | 58.05 | 60.33 | 8,733,120 | +1.09(+1.84%) |
Feb 21, 2008 | 60.89 | 61.23 | 58.99 | 59.24 | 13,780,760 | -1.52(-2.50%) |
Feb 20, 2008 | 60.81 | 61.34 | 60.35 | 60.76 | 12,533,905 | -0.47(-0.76%) |
Feb 19, 2008 | 60.86 | 62.01 | 60.44 | 61.22 | 14,259,117 | +1.86(+3.14%) |
Feb 18, 2008 | 59.03 | 59.87 | 58.05 | 59.36 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 59.03 | 59.87 | 58.05 | 59.36 | 13,301,871 | -0.02(-0.04%) |
Feb 14, 2008 | 60.35 | 61.02 | 59.29 | 59.38 | 11,036,896 | -0.55(-0.92%) |
Feb 13, 2008 | 58.50 | 60.47 | 58.13 | 59.93 | 14,319,666 | +2.40(+4.17%) |
Feb 12, 2008 | 57.89 | 59.18 | 57.02 | 57.53 | 15,989,191 | +0.71(+1.24%) |
Feb 11, 2008 | 54.71 | 57.03 | 54.32 | 56.82 | 14,058,439 | +2.20(+4.03%) |
Feb 08, 2008 | 54.35 | 55.05 | 53.50 | 54.62 | 14,510,641 | +1.14(+2.13%) |
Feb 07, 2008 | 52.66 | 54.45 | 51.92 | 53.49 | 15,640,896 | +0.64(+1.20%) |
Feb 06, 2008 | 54.78 | 54.90 | 52.76 | 52.85 | 18,592,038 | -1.46(-2.69%) |
Feb 05, 2008 | 54.97 | 55.02 | 54.18 | 54.31 | 25,769,118 | -1.52(-2.73%) |
Feb 04, 2008 | 55.28 | 56.46 | 54.56 | 55.84 | 11,595,427 | +0.57(+1.03%) |