Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 62.58 | 63.44 | 62.27 | 62.91 | 987,918 | +0.57(+0.91%) |
Apr 29, 2008 | 63.22 | 63.22 | 60.76 | 62.35 | 824,067 | -0.43(-0.69%) |
Apr 28, 2008 | 62.64 | 63.04 | 62.31 | 62.78 | 956,253 | +0.47(+0.76%) |
Apr 25, 2008 | 61.86 | 62.46 | 61.15 | 62.30 | 1,381,410 | +0.53(+0.86%) |
Apr 24, 2008 | 63.39 | 63.39 | 60.73 | 61.77 | 1,937,749 | -2.45(-3.82%) |
Apr 23, 2008 | 62.38 | 64.68 | 62.20 | 64.23 | 1,968,607 | +2.05(+3.29%) |
Apr 22, 2008 | 63.36 | 63.51 | 62.18 | 62.18 | 1,027,347 | -1.33(-2.10%) |
Apr 21, 2008 | 62.19 | 63.97 | 62.19 | 63.51 | 1,734,379 | +1.32(+2.13%) |
Apr 18, 2008 | 62.03 | 62.45 | 61.70 | 62.19 | 1,300,562 | +1.02(+1.66%) |
Apr 17, 2008 | 61.65 | 62.17 | 60.88 | 61.17 | 1,574,079 | -0.39(-0.64%) |
Apr 16, 2008 | 61.65 | 61.65 | 60.99 | 61.56 | 1,103,799 | +0.31(+0.50%) |
Apr 15, 2008 | 61.76 | 62.04 | 61.06 | 61.26 | 709,737 | -0.24(-0.39%) |
Apr 14, 2008 | 61.82 | 61.84 | 61.32 | 61.50 | 578,142 | -0.22(-0.35%) |
Apr 11, 2008 | 61.57 | 62.35 | 61.57 | 61.71 | 932,524 | -0.47(-0.75%) |
Apr 10, 2008 | 62.28 | 62.35 | 61.75 | 62.18 | 895,832 | -0.25(-0.40%) |
Apr 09, 2008 | 61.18 | 62.61 | 61.18 | 62.43 | 2,770,421 | +1.70(+2.79%) |
Apr 08, 2008 | 60.43 | 61.18 | 60.32 | 60.73 | 1,239,001 | +0.00(+0.00%) |
Apr 07, 2008 | 61.78 | 62.12 | 60.64 | 60.73 | 1,237,954 | -0.73(-1.19%) |
Apr 04, 2008 | 62.17 | 62.45 | 61.40 | 61.46 | 1,151,291 | -0.82(-1.32%) |
Apr 03, 2008 | 62.36 | 62.89 | 62.13 | 62.29 | 912,932 | -0.39(-0.62%) |
Apr 02, 2008 | 62.01 | 63.29 | 62.01 | 62.68 | 1,684,382 | +0.62(+1.01%) |
Apr 01, 2008 | 60.47 | 62.11 | 60.37 | 62.05 | 1,177,262 | +0.76(+1.24%) |
Mar 31, 2008 | 61.06 | 61.54 | 60.81 | 61.30 | 1,674,929 | +0.57(+0.93%) |
Mar 28, 2008 | 61.81 | 62.21 | 60.66 | 60.73 | 1,915,759 | -0.92(-1.48%) |
Mar 27, 2008 | 61.17 | 62.05 | 60.98 | 61.65 | 2,339,350 | +0.34(+0.56%) |
Mar 26, 2008 | 61.54 | 61.73 | 60.32 | 61.31 | 2,087,001 | -0.67(-1.09%) |
Mar 25, 2008 | 62.51 | 62.69 | 61.51 | 61.98 | 1,338,132 | -0.33(-0.53%) |
Mar 24, 2008 | 62.07 | 62.60 | 62.07 | 62.31 | 1,801,936 | +0.37(+0.59%) |
Mar 21, 2008 | 66.55 | 66.55 | 61.65 | 61.95 | 2,508,385 | +0.00(+0.00%) |
Mar 20, 2008 | 66.55 | 66.55 | 61.65 | 61.95 | 2,508,385 | -0.75(-1.19%) |
Mar 19, 2008 | 62.47 | 63.51 | 62.47 | 62.69 | 2,048,078 | +0.18(+0.29%) |
Mar 18, 2008 | 62.10 | 62.51 | 61.50 | 62.51 | 1,516,135 | +1.13(+1.84%) |
Mar 17, 2008 | 61.61 | 62.47 | 61.12 | 61.38 | 1,265,285 | -1.06(-1.69%) |
Mar 14, 2008 | 63.73 | 63.88 | 62.13 | 62.44 | 1,474,309 | -1.12(-1.77%) |
Mar 13, 2008 | 63.39 | 64.11 | 63.07 | 63.56 | 1,157,085 | -0.32(-0.51%) |
Mar 12, 2008 | 64.45 | 64.74 | 63.78 | 63.88 | 2,833,012 | -0.74(-1.15%) |
Mar 11, 2008 | 65.41 | 65.41 | 63.24 | 64.62 | 1,519,591 | +0.39(+0.61%) |
Mar 10, 2008 | 64.46 | 64.89 | 64.02 | 64.23 | 739,480 | -0.30(-0.46%) |
Mar 07, 2008 | 65.07 | 65.51 | 64.44 | 64.53 | 781,791 | -0.93(-1.42%) |
Mar 06, 2008 | 65.96 | 66.15 | 65.33 | 65.47 | 1,128,254 | -0.52(-0.79%) |
Mar 05, 2008 | 65.65 | 66.33 | 65.37 | 65.99 | 1,233,151 | +0.36(+0.55%) |
Mar 04, 2008 | 63.63 | 65.73 | 63.63 | 65.63 | 1,884,634 | +1.66(+2.59%) |
Mar 03, 2008 | 64.11 | 64.52 | 63.59 | 63.98 | 1,215,238 | -0.34(-0.53%) |
Feb 29, 2008 | 65.71 | 65.71 | 64.28 | 64.32 | 1,319,092 | -1.27(-1.94%) |
Feb 28, 2008 | 65.53 | 65.71 | 64.96 | 65.59 | 843,012 | -0.03(-0.05%) |
Feb 27, 2008 | 65.75 | 66.21 | 65.42 | 65.62 | 866,259 | -0.43(-0.65%) |
Feb 26, 2008 | 65.66 | 66.18 | 65.51 | 66.06 | 1,303,371 | +0.20(+0.30%) |
Feb 25, 2008 | 65.91 | 66.14 | 65.54 | 65.86 | 1,564,020 | -0.11(-0.16%) |
Feb 22, 2008 | 66.40 | 66.63 | 65.27 | 65.96 | 1,033,139 | -0.27(-0.40%) |
Feb 21, 2008 | 66.78 | 66.97 | 66.20 | 66.23 | 1,431,372 | -0.55(-0.82%) |
Feb 20, 2008 | 66.45 | 66.90 | 66.01 | 66.78 | 924,782 | -0.12(-0.17%) |
Feb 19, 2008 | 66.85 | 66.97 | 66.46 | 66.90 | 825,428 | +0.54(+0.81%) |
Feb 18, 2008 | 65.93 | 66.40 | 65.51 | 66.36 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 65.93 | 66.40 | 65.51 | 66.36 | 1,012,537 | +0.37(+0.55%) |
Feb 14, 2008 | 66.72 | 66.78 | 65.81 | 65.99 | 1,081,104 | -0.98(-1.47%) |
Feb 13, 2008 | 66.36 | 67.20 | 65.97 | 66.97 | 1,479,174 | +0.82(+1.23%) |
Feb 12, 2008 | 66.18 | 66.55 | 65.91 | 66.16 | 1,344,201 | +0.25(+0.38%) |
Feb 11, 2008 | 65.81 | 66.09 | 65.08 | 65.91 | 1,357,277 | +0.09(+0.14%) |
Feb 08, 2008 | 64.68 | 65.81 | 64.08 | 65.81 | 2,229,384 | +1.12(+1.74%) |
Feb 07, 2008 | 63.78 | 66.47 | 63.78 | 64.69 | 6,154,385 | +3.62(+5.93%) |
Feb 06, 2008 | 60.65 | 61.09 | 60.25 | 61.07 | 1,541,345 | +0.62(+1.03%) |
Feb 05, 2008 | 61.14 | 61.27 | 60.45 | 60.45 | 1,198,542 | -1.03(-1.68%) |
Feb 04, 2008 | 61.56 | 62.08 | 61.26 | 61.48 | 940,176 | -0.26(-0.42%) |