Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 69.66 | 69.75 | 68.05 | 68.16 | 14,392,777 | -1.21(-1.75%) |
Apr 29, 2008 | 68.92 | 69.58 | 68.92 | 69.38 | 12,796,003 | +0.66(+0.95%) |
Apr 28, 2008 | 69.24 | 69.49 | 68.70 | 68.72 | 9,930,841 | -0.78(-1.13%) |
Apr 25, 2008 | 70.31 | 70.31 | 68.93 | 69.51 | 11,184,756 | -0.63(-0.89%) |
Apr 24, 2008 | 69.68 | 70.54 | 69.31 | 70.14 | 10,618,460 | +0.37(+0.53%) |
Apr 23, 2008 | 69.85 | 70.47 | 69.26 | 69.76 | 13,445,529 | -0.08(-0.11%) |
Apr 22, 2008 | 69.95 | 70.23 | 69.47 | 69.84 | 9,592,850 | -0.38(-0.55%) |
Apr 21, 2008 | 69.81 | 70.32 | 68.93 | 70.23 | 12,311,324 | -0.03(-0.04%) |
Apr 18, 2008 | 69.98 | 70.59 | 69.55 | 70.25 | 22,117,594 | +0.75(+1.07%) |
Apr 17, 2008 | 69.12 | 69.87 | 68.16 | 69.51 | 33,642,564 | +1.47(+2.17%) |
Apr 16, 2008 | 66.72 | 68.03 | 66.17 | 68.03 | 34,092,316 | +1.86(+2.82%) |
Apr 15, 2008 | 66.13 | 66.45 | 65.25 | 66.17 | 15,301,535 | -0.06(-0.09%) |
Apr 14, 2008 | 65.62 | 66.61 | 65.48 | 66.23 | 13,722,599 | +0.72(+1.10%) |
Apr 11, 2008 | 66.25 | 66.53 | 65.23 | 65.51 | 16,923,570 | -1.57(-2.34%) |
Apr 10, 2008 | 66.04 | 67.33 | 66.01 | 67.08 | 16,200,798 | +1.14(+1.72%) |
Apr 09, 2008 | 65.79 | 66.48 | 65.35 | 65.95 | 12,074,542 | +0.28(+0.43%) |
Apr 08, 2008 | 65.35 | 66.01 | 65.10 | 65.66 | 12,896,755 | -0.02(-0.03%) |
Apr 07, 2008 | 65.72 | 66.28 | 65.41 | 65.69 | 10,945,128 | +0.31(+0.48%) |
Apr 04, 2008 | 65.54 | 65.84 | 64.72 | 65.37 | 10,151,770 | -0.15(-0.22%) |
Apr 03, 2008 | 64.58 | 65.97 | 64.30 | 65.52 | 12,488,636 | +0.68(+1.05%) |
Apr 02, 2008 | 65.98 | 66.01 | 64.37 | 64.84 | 14,243,961 | -0.95(-1.44%) |
Apr 01, 2008 | 65.06 | 66.85 | 64.93 | 65.79 | 21,028,910 | +0.76(+1.17%) |
Mar 31, 2008 | 64.47 | 65.44 | 64.01 | 65.02 | 17,194,842 | +0.32(+0.50%) |
Mar 28, 2008 | 65.43 | 65.93 | 64.50 | 64.70 | 11,688,319 | -0.54(-0.82%) |
Mar 27, 2008 | 65.52 | 65.62 | 64.67 | 65.24 | 14,939,785 | -0.78(-1.19%) |
Mar 26, 2008 | 66.41 | 66.62 | 64.92 | 66.02 | 17,029,058 | -0.60(-0.90%) |
Mar 25, 2008 | 67.26 | 67.26 | 66.16 | 66.62 | 14,950,441 | -0.62(-0.92%) |
Mar 24, 2008 | 66.96 | 67.65 | 66.71 | 67.24 | 14,870,371 | +0.41(+0.62%) |
Mar 21, 2008 | 66.13 | 66.91 | 65.88 | 66.83 | 20,217,794 | +0.00(+0.00%) |
Mar 20, 2008 | 66.13 | 66.91 | 65.88 | 66.83 | 20,217,440 | +0.78(+1.19%) |
Mar 19, 2008 | 66.80 | 66.92 | 65.88 | 66.04 | 16,493,046 | -0.83(-1.24%) |
Mar 18, 2008 | 65.85 | 66.88 | 64.27 | 66.87 | 17,649,540 | +1.62(+2.48%) |
Mar 17, 2008 | 63.82 | 66.10 | 63.82 | 65.26 | 16,434,175 | +0.25(+0.38%) |
Mar 14, 2008 | 65.55 | 65.80 | 63.64 | 65.01 | 17,237,082 | -0.45(-0.69%) |
Mar 13, 2008 | 65.34 | 65.95 | 64.18 | 65.46 | 16,908,260 | -0.66(-0.99%) |
Mar 12, 2008 | 65.76 | 66.64 | 65.01 | 66.11 | 16,083,607 | +0.33(+0.50%) |
Mar 11, 2008 | 65.40 | 65.83 | 64.40 | 65.79 | 19,464,426 | +1.40(+2.18%) |
Mar 10, 2008 | 63.88 | 65.50 | 63.88 | 64.39 | 17,519,966 | +0.04(+0.06%) |
Mar 07, 2008 | 63.17 | 64.80 | 63.14 | 64.35 | 14,386,858 | +0.80(+1.26%) |
Mar 06, 2008 | 64.98 | 65.03 | 63.39 | 63.54 | 14,198,181 | -1.62(-2.49%) |
Mar 05, 2008 | 65.74 | 65.74 | 64.52 | 65.17 | 14,935,086 | -0.18(-0.28%) |
Mar 04, 2008 | 64.04 | 65.35 | 63.67 | 65.35 | 15,216,270 | +0.84(+1.30%) |
Mar 03, 2008 | 64.30 | 64.84 | 64.09 | 64.51 | 11,218,876 | +0.21(+0.32%) |
Feb 29, 2008 | 64.40 | 65.02 | 64.01 | 64.30 | 15,006,863 | -0.78(-1.20%) |
Feb 28, 2008 | 65.28 | 65.45 | 64.70 | 65.08 | 12,797,262 | -0.69(-1.05%) |
Feb 27, 2008 | 64.29 | 65.87 | 63.77 | 65.77 | 20,992,006 | +1.17(+1.82%) |
Feb 26, 2008 | 61.85 | 64.94 | 61.59 | 64.60 | 33,026,338 | +2.43(+3.91%) |
Feb 25, 2008 | 60.67 | 62.30 | 60.67 | 62.17 | 14,445,417 | +1.14(+1.86%) |
Feb 22, 2008 | 60.51 | 61.26 | 59.70 | 61.03 | 14,019,103 | +0.64(+1.07%) |
Feb 21, 2008 | 61.05 | 61.90 | 60.11 | 60.39 | 14,746,568 | -0.52(-0.85%) |
Feb 20, 2008 | 59.54 | 61.11 | 59.03 | 60.91 | 13,583,226 | +1.61(+2.71%) |
Feb 19, 2008 | 60.39 | 60.78 | 59.09 | 59.30 | 13,061,353 | -0.66(-1.09%) |
Feb 18, 2008 | 59.45 | 60.00 | 59.30 | 59.95 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 59.45 | 60.00 | 59.30 | 59.95 | 11,041,347 | +0.02(+0.03%) |
Feb 14, 2008 | 60.96 | 61.27 | 59.58 | 59.94 | 12,997,997 | -1.29(-2.11%) |
Feb 13, 2008 | 60.50 | 61.52 | 60.31 | 61.23 | 11,701,204 | +1.07(+1.77%) |
Feb 12, 2008 | 59.39 | 60.61 | 59.13 | 60.16 | 13,546,248 | +0.79(+1.32%) |
Feb 11, 2008 | 58.20 | 59.61 | 58.10 | 59.38 | 10,798,329 | +1.06(+1.81%) |
Feb 08, 2008 | 57.71 | 58.55 | 57.64 | 58.32 | 10,775,857 | +0.53(+0.91%) |
Feb 07, 2008 | 58.11 | 58.73 | 56.81 | 57.80 | 19,930,788 | -0.71(-1.21%) |
Feb 06, 2008 | 59.33 | 60.14 | 58.50 | 58.50 | 14,637,074 | -0.81(-1.36%) |
Feb 05, 2008 | 60.46 | 61.02 | 59.12 | 59.31 | 16,022,927 | -1.64(-2.70%) |
Feb 04, 2008 | 61.37 | 61.56 | 60.12 | 60.95 | 10,598,495 | -0.65(-1.05%) |