Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 59.14 | 60.70 | 59.02 | 60.64 | 4,241,444 | +1.50(+2.54%) |
Apr 29, 2008 | 59.53 | 59.54 | 58.60 | 59.14 | 3,364,849 | -0.27(-0.46%) |
Apr 28, 2008 | 59.74 | 59.86 | 58.94 | 59.41 | 2,747,050 | -0.35(-0.59%) |
Apr 25, 2008 | 62.16 | 62.16 | 59.63 | 59.76 | 2,829,604 | -0.27(-0.45%) |
Apr 24, 2008 | 61.04 | 61.46 | 59.76 | 60.03 | 2,539,132 | -0.96(-1.57%) |
Apr 23, 2008 | 61.16 | 61.96 | 60.85 | 60.99 | 2,714,861 | -0.05(-0.09%) |
Apr 22, 2008 | 60.22 | 61.19 | 59.87 | 61.04 | 3,038,920 | +0.81(+1.35%) |
Apr 21, 2008 | 59.90 | 60.26 | 59.30 | 60.23 | 2,655,475 | +0.12(+0.20%) |
Apr 18, 2008 | 60.21 | 60.92 | 59.75 | 60.11 | 2,774,324 | -0.23(-0.38%) |
Apr 17, 2008 | 59.39 | 60.48 | 59.28 | 60.33 | 2,706,719 | +0.85(+1.43%) |
Apr 16, 2008 | 58.33 | 59.55 | 57.96 | 59.48 | 2,666,791 | +1.76(+3.05%) |
Apr 15, 2008 | 57.83 | 57.99 | 57.17 | 57.73 | 1,555,907 | +0.04(+0.06%) |
Apr 14, 2008 | 57.55 | 57.91 | 57.09 | 57.69 | 1,722,982 | +0.05(+0.08%) |
Apr 11, 2008 | 57.06 | 58.09 | 56.98 | 57.64 | 1,883,791 | +0.27(+0.47%) |
Apr 10, 2008 | 58.53 | 58.88 | 57.20 | 57.37 | 4,789,305 | -1.49(-2.53%) |
Apr 09, 2008 | 59.04 | 59.60 | 58.51 | 58.86 | 2,548,196 | -0.26(-0.44%) |
Apr 08, 2008 | 57.96 | 59.29 | 57.81 | 59.12 | 2,259,208 | +0.86(+1.48%) |
Apr 07, 2008 | 58.99 | 58.99 | 57.93 | 58.26 | 2,033,378 | -0.52(-0.89%) |
Apr 04, 2008 | 58.77 | 59.95 | 58.62 | 58.78 | 2,780,410 | -0.02(-0.03%) |
Apr 03, 2008 | 58.46 | 59.17 | 58.10 | 58.80 | 2,736,726 | +0.29(+0.50%) |
Apr 02, 2008 | 58.37 | 58.86 | 58.12 | 58.51 | 1,777,669 | +0.23(+0.39%) |
Apr 01, 2008 | 57.78 | 58.44 | 57.19 | 58.28 | 2,560,072 | +0.70(+1.21%) |
Mar 31, 2008 | 57.24 | 57.69 | 56.81 | 57.58 | 2,262,930 | +0.54(+0.94%) |
Mar 28, 2008 | 57.56 | 58.07 | 56.91 | 57.05 | 2,321,624 | -0.17(-0.30%) |
Mar 27, 2008 | 56.47 | 57.73 | 56.47 | 57.21 | 3,188,810 | +0.98(+1.75%) |
Mar 26, 2008 | 55.15 | 56.53 | 55.05 | 56.23 | 2,427,211 | +0.78(+1.40%) |
Mar 25, 2008 | 55.24 | 55.94 | 54.84 | 55.46 | 3,400,869 | +0.22(+0.39%) |
Mar 24, 2008 | 55.85 | 56.63 | 54.77 | 55.24 | 2,458,588 | -0.48(-0.86%) |
Mar 21, 2008 | 55.69 | 55.82 | 54.51 | 55.72 | 3,798,960 | -0.00(-0.00%) |
Mar 20, 2008 | 55.69 | 55.82 | 54.51 | 55.72 | 3,798,960 | +0.38(+0.69%) |
Mar 19, 2008 | 57.27 | 57.54 | 55.34 | 55.34 | 3,204,843 | -1.29(-2.28%) |
Mar 18, 2008 | 57.74 | 57.74 | 55.48 | 56.63 | 4,303,677 | +0.22(+0.39%) |
Mar 17, 2008 | 55.70 | 56.86 | 55.35 | 56.41 | 3,160,457 | -0.23(-0.41%) |
Mar 14, 2008 | 57.81 | 57.81 | 55.64 | 56.64 | 4,102,088 | -0.86(-1.50%) |
Mar 13, 2008 | 56.27 | 57.73 | 55.85 | 57.50 | 2,931,219 | +0.54(+0.95%) |
Mar 12, 2008 | 57.28 | 58.11 | 56.85 | 56.96 | 3,487,911 | -0.28(-0.49%) |
Mar 11, 2008 | 56.45 | 57.28 | 56.01 | 57.24 | 3,109,497 | +1.93(+3.48%) |
Mar 10, 2008 | 55.65 | 55.91 | 54.83 | 55.31 | 2,345,700 | -0.37(-0.66%) |
Mar 07, 2008 | 56.05 | 56.16 | 55.18 | 55.68 | 3,101,611 | -0.70(-1.25%) |
Mar 06, 2008 | 57.47 | 57.59 | 56.36 | 56.39 | 3,024,131 | -1.13(-1.97%) |
Mar 05, 2008 | 57.28 | 58.24 | 56.80 | 57.52 | 4,541,965 | +0.26(+0.45%) |
Mar 04, 2008 | 55.11 | 57.30 | 55.11 | 57.26 | 5,013,062 | +1.59(+2.86%) |
Mar 03, 2008 | 54.37 | 55.85 | 54.29 | 55.67 | 4,788,581 | +1.43(+2.64%) |
Feb 29, 2008 | 54.61 | 56.00 | 53.83 | 54.24 | 4,277,543 | -0.86(-1.56%) |
Feb 28, 2008 | 54.38 | 55.27 | 53.89 | 55.10 | 3,199,922 | +0.42(+0.77%) |
Feb 27, 2008 | 55.98 | 56.27 | 54.48 | 54.68 | 3,428,571 | -1.50(-2.67%) |
Feb 26, 2008 | 54.96 | 56.17 | 54.65 | 56.17 | 2,845,346 | +1.06(+1.92%) |
Feb 25, 2008 | 55.32 | 55.49 | 54.40 | 55.12 | 3,977,823 | -0.05(-0.09%) |
Feb 22, 2008 | 55.12 | 55.22 | 54.21 | 55.17 | 3,601,249 | +0.38(+0.69%) |
Feb 21, 2008 | 56.20 | 56.38 | 54.60 | 54.79 | 2,479,099 | -1.31(-2.33%) |
Feb 20, 2008 | 55.98 | 56.28 | 55.02 | 56.10 | 2,261,102 | +0.13(+0.24%) |
Feb 19, 2008 | 56.75 | 56.79 | 55.61 | 55.96 | 2,429,946 | -0.25(-0.45%) |
Feb 18, 2008 | 56.11 | 56.68 | 55.65 | 56.22 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 56.11 | 56.68 | 55.65 | 56.22 | 3,444,895 | -0.04(-0.08%) |
Feb 14, 2008 | 57.47 | 58.00 | 55.98 | 56.26 | 3,315,624 | -1.21(-2.10%) |
Feb 13, 2008 | 57.45 | 58.02 | 57.03 | 57.47 | 3,587,648 | +0.57(+1.00%) |
Feb 12, 2008 | 56.46 | 57.69 | 56.44 | 56.90 | 3,502,303 | +0.44(+0.78%) |
Feb 11, 2008 | 55.03 | 56.53 | 54.80 | 56.46 | 3,472,459 | +1.40(+2.54%) |
Feb 08, 2008 | 55.16 | 55.61 | 54.67 | 55.06 | 2,634,879 | -0.56(-1.01%) |
Feb 07, 2008 | 54.79 | 55.98 | 54.53 | 55.62 | 3,594,718 | +0.42(+0.76%) |
Feb 06, 2008 | 56.44 | 56.69 | 54.83 | 55.20 | 5,102,959 | -0.74(-1.33%) |
Feb 05, 2008 | 58.08 | 58.60 | 55.95 | 55.95 | 3,629,049 | -3.05(-5.17%) |
Feb 04, 2008 | 58.12 | 59.47 | 57.47 | 59.00 | 3,176,079 | +1.16(+2.00%) |