Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 66.53 | 67.16 | 66.09 | 66.17 | 835,140 | -0.24(-0.36%) |
Apr 29, 2008 | 66.73 | 66.73 | 66.05 | 66.41 | 175,657 | -0.38(-0.57%) |
Apr 28, 2008 | 66.75 | 67.04 | 66.28 | 66.79 | 384,237 | +0.21(+0.32%) |
Apr 25, 2008 | 65.93 | 66.68 | 65.58 | 66.58 | 329,260 | +0.95(+1.45%) |
Apr 24, 2008 | 65.25 | 66.04 | 64.53 | 65.63 | 4,055,147 | +0.43(+0.66%) |
Apr 23, 2008 | 65.23 | 65.56 | 64.83 | 65.20 | 232,032 | +0.17(+0.27%) |
Apr 22, 2008 | 65.68 | 65.68 | 64.65 | 65.03 | 775,486 | -0.90(-1.37%) |
Apr 21, 2008 | 65.41 | 65.96 | 65.41 | 65.93 | 532,291 | +0.16(+0.24%) |
Apr 18, 2008 | 65.93 | 66.22 | 65.54 | 65.77 | 464,571 | +0.89(+1.38%) |
Apr 17, 2008 | 64.86 | 65.06 | 64.49 | 64.87 | 290,307 | -0.10(-0.16%) |
Apr 16, 2008 | 63.78 | 65.17 | 63.76 | 64.98 | 347,836 | +1.69(+2.68%) |
Apr 15, 2008 | 63.36 | 63.41 | 62.74 | 63.28 | 286,745 | +0.22(+0.35%) |
Apr 14, 2008 | 63.16 | 63.40 | 62.86 | 63.06 | 206,649 | -0.09(-0.14%) |
Apr 11, 2008 | 63.62 | 63.86 | 62.99 | 63.15 | 347,029 | -1.16(-1.80%) |
Apr 10, 2008 | 63.51 | 64.44 | 63.33 | 64.30 | 338,681 | +0.86(+1.36%) |
Apr 09, 2008 | 64.61 | 64.67 | 63.33 | 63.44 | 251,158 | -1.12(-1.73%) |
Apr 08, 2008 | 63.96 | 64.72 | 63.96 | 64.56 | 364,205 | +0.02(+0.02%) |
Apr 07, 2008 | 64.68 | 65.14 | 64.26 | 64.54 | 340,416 | +0.16(+0.25%) |
Apr 04, 2008 | 64.10 | 64.90 | 63.92 | 64.38 | 319,824 | +0.32(+0.49%) |
Apr 03, 2008 | 63.45 | 64.25 | 63.45 | 64.07 | 311,082 | +0.23(+0.36%) |
Apr 02, 2008 | 63.55 | 64.30 | 63.37 | 63.84 | 362,532 | +0.39(+0.61%) |
Apr 01, 2008 | 62.10 | 63.50 | 62.02 | 63.45 | 933,466 | +1.88(+3.06%) |
Mar 31, 2008 | 60.98 | 61.66 | 60.76 | 61.56 | 1,512,846 | +0.63(+1.03%) |
Mar 28, 2008 | 61.54 | 61.84 | 60.83 | 60.94 | 277,550 | -0.56(-0.91%) |
Mar 27, 2008 | 62.26 | 62.48 | 61.48 | 61.50 | 541,385 | -0.50(-0.80%) |
Mar 26, 2008 | 62.44 | 62.56 | 61.99 | 62.00 | 392,748 | -0.77(-1.22%) |
Mar 25, 2008 | 62.26 | 62.92 | 61.96 | 62.77 | 810,162 | +0.41(+0.66%) |
Mar 24, 2008 | 61.03 | 62.74 | 60.94 | 62.36 | 633,371 | +1.85(+3.06%) |
Mar 21, 2008 | 59.78 | 60.92 | 59.27 | 60.50 | 567,938 | +0.00(+0.00%) |
Mar 20, 2008 | 59.78 | 60.92 | 59.27 | 60.50 | 567,938 | +0.79(+1.33%) |
Mar 19, 2008 | 61.42 | 61.89 | 59.71 | 59.71 | 520,666 | -1.51(-2.47%) |
Mar 18, 2008 | 59.93 | 61.30 | 59.72 | 61.22 | 916,736 | +2.38(+4.04%) |
Mar 17, 2008 | 58.86 | 59.75 | 58.28 | 58.85 | 879,505 | -1.44(-2.39%) |
Mar 14, 2008 | 61.64 | 61.69 | 59.54 | 60.29 | 1,616,856 | -0.98(-1.60%) |
Mar 13, 2008 | 59.83 | 61.46 | 59.33 | 61.27 | 789,489 | +0.82(+1.36%) |
Mar 12, 2008 | 60.92 | 61.55 | 60.45 | 60.45 | 402,214 | -0.38(-0.63%) |
Mar 11, 2008 | 60.23 | 60.84 | 59.29 | 60.83 | 909,226 | +1.84(+3.11%) |
Mar 10, 2008 | 60.15 | 60.23 | 58.85 | 58.99 | 812,252 | -1.09(-1.82%) |
Mar 07, 2008 | 60.19 | 61.02 | 59.58 | 60.08 | 827,827 | -0.61(-1.00%) |
Mar 06, 2008 | 61.86 | 62.21 | 60.66 | 60.69 | 651,535 | -1.76(-2.82%) |
Mar 05, 2008 | 62.29 | 62.87 | 61.83 | 62.45 | 798,558 | +0.37(+0.60%) |
Mar 04, 2008 | 61.77 | 62.28 | 61.12 | 62.08 | 490,867 | -0.26(-0.42%) |
Mar 03, 2008 | 62.29 | 62.66 | 61.69 | 62.34 | 558,255 | +0.06(+0.10%) |
Feb 29, 2008 | 63.58 | 63.62 | 62.10 | 62.28 | 811,661 | -1.97(-3.06%) |
Feb 28, 2008 | 64.49 | 64.72 | 63.93 | 64.25 | 740,028 | -0.63(-0.98%) |
Feb 27, 2008 | 64.72 | 65.56 | 64.50 | 64.88 | 1,184,556 | -0.24(-0.36%) |
Feb 26, 2008 | 64.75 | 65.54 | 64.30 | 65.12 | 934,631 | +0.64(+0.99%) |
Feb 25, 2008 | 63.25 | 64.65 | 63.00 | 64.48 | 1,219,962 | +1.24(+1.95%) |
Feb 22, 2008 | 63.28 | 63.33 | 62.12 | 63.24 | 978,251 | +0.32(+0.50%) |
Feb 21, 2008 | 64.08 | 64.38 | 62.80 | 62.93 | 1,387,763 | -0.73(-1.14%) |
Feb 20, 2008 | 62.48 | 63.87 | 62.38 | 63.66 | 1,463,872 | +0.77(+1.22%) |
Feb 19, 2008 | 63.44 | 63.68 | 62.67 | 62.89 | 896,988 | +0.02(+0.03%) |
Feb 18, 2008 | 62.58 | 62.90 | 62.08 | 62.87 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 62.58 | 62.90 | 62.08 | 62.87 | 710,870 | -0.10(-0.16%) |
Feb 14, 2008 | 64.19 | 64.19 | 62.90 | 62.97 | 631,104 | -0.90(-1.41%) |
Feb 13, 2008 | 63.74 | 64.00 | 63.29 | 63.88 | 324,012 | +0.76(+1.20%) |
Feb 12, 2008 | 63.16 | 63.83 | 62.70 | 63.12 | 320,367 | +0.20(+0.31%) |
Feb 11, 2008 | 62.73 | 63.20 | 62.07 | 62.92 | 485,147 | +0.29(+0.47%) |
Feb 08, 2008 | 62.55 | 63.18 | 62.12 | 62.63 | 276,230 | +0.15(+0.24%) |
Feb 07, 2008 | 61.65 | 62.87 | 61.33 | 62.48 | 488,306 | +0.59(+0.95%) |
Feb 06, 2008 | 62.89 | 63.26 | 61.85 | 61.89 | 995,172 | -0.74(-1.18%) |
Feb 05, 2008 | 63.60 | 63.94 | 62.63 | 62.63 | 865,855 | -1.81(-2.80%) |
Feb 04, 2008 | 64.87 | 64.93 | 64.26 | 64.43 | 426,398 | -0.47(-0.72%) |