Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 66.52 | 67.15 | 66.09 | 66.17 | 835,222 | -0.24(-0.36%) |
Apr 29, 2008 | 66.72 | 66.72 | 66.04 | 66.40 | 175,674 | -0.38(-0.57%) |
Apr 28, 2008 | 66.75 | 67.04 | 66.27 | 66.78 | 384,275 | +0.21(+0.32%) |
Apr 25, 2008 | 65.92 | 66.67 | 65.57 | 66.57 | 329,292 | +0.95(+1.45%) |
Apr 24, 2008 | 65.24 | 66.03 | 64.53 | 65.62 | 4,055,546 | +0.43(+0.66%) |
Apr 23, 2008 | 65.22 | 65.56 | 64.82 | 65.19 | 232,054 | +0.17(+0.27%) |
Apr 22, 2008 | 65.68 | 65.68 | 64.65 | 65.02 | 775,562 | -0.90(-1.37%) |
Apr 21, 2008 | 65.41 | 65.95 | 65.41 | 65.92 | 532,343 | +0.16(+0.24%) |
Apr 18, 2008 | 65.92 | 66.21 | 65.53 | 65.76 | 464,617 | +0.89(+1.38%) |
Apr 17, 2008 | 64.85 | 65.06 | 64.49 | 64.87 | 290,336 | -0.10(-0.16%) |
Apr 16, 2008 | 63.78 | 65.16 | 63.75 | 64.97 | 347,870 | +1.69(+2.68%) |
Apr 15, 2008 | 63.36 | 63.40 | 62.73 | 63.28 | 286,773 | +0.22(+0.35%) |
Apr 14, 2008 | 63.15 | 63.40 | 62.85 | 63.06 | 206,670 | -0.09(-0.14%) |
Apr 11, 2008 | 63.61 | 63.85 | 62.98 | 63.14 | 347,064 | -1.16(-1.80%) |
Apr 10, 2008 | 63.51 | 64.43 | 63.32 | 64.30 | 338,715 | +0.86(+1.36%) |
Apr 09, 2008 | 64.61 | 64.66 | 63.32 | 63.44 | 251,183 | -1.12(-1.73%) |
Apr 08, 2008 | 63.95 | 64.72 | 63.95 | 64.55 | 364,241 | +0.02(+0.02%) |
Apr 07, 2008 | 64.68 | 65.13 | 64.25 | 64.54 | 340,450 | +0.16(+0.25%) |
Apr 04, 2008 | 64.09 | 64.89 | 63.92 | 64.38 | 319,855 | +0.32(+0.49%) |
Apr 03, 2008 | 63.44 | 64.24 | 63.44 | 64.06 | 311,112 | +0.23(+0.36%) |
Apr 02, 2008 | 63.55 | 64.29 | 63.36 | 63.83 | 362,568 | +0.39(+0.61%) |
Apr 01, 2008 | 62.09 | 63.50 | 62.02 | 63.44 | 933,558 | +1.88(+3.06%) |
Mar 31, 2008 | 60.97 | 61.65 | 60.76 | 61.56 | 1,512,995 | +0.63(+1.03%) |
Mar 28, 2008 | 61.53 | 61.84 | 60.82 | 60.93 | 277,577 | -0.56(-0.91%) |
Mar 27, 2008 | 62.26 | 62.48 | 61.47 | 61.50 | 541,438 | -0.50(-0.80%) |
Mar 26, 2008 | 62.44 | 62.56 | 61.99 | 61.99 | 392,787 | -0.77(-1.22%) |
Mar 25, 2008 | 62.26 | 62.91 | 61.95 | 62.76 | 810,242 | +0.41(+0.66%) |
Mar 24, 2008 | 61.03 | 62.73 | 60.93 | 62.35 | 633,433 | +1.85(+3.06%) |
Mar 21, 2008 | 59.78 | 60.91 | 59.26 | 60.50 | 567,994 | +0.00(+0.00%) |
Mar 20, 2008 | 59.78 | 60.91 | 59.26 | 60.50 | 567,994 | +0.79(+1.33%) |
Mar 19, 2008 | 61.42 | 61.88 | 59.71 | 59.71 | 520,717 | -1.51(-2.47%) |
Mar 18, 2008 | 59.93 | 61.30 | 59.71 | 61.22 | 916,826 | +2.38(+4.04%) |
Mar 17, 2008 | 58.86 | 59.75 | 58.27 | 58.84 | 879,592 | -1.44(-2.39%) |
Mar 14, 2008 | 61.64 | 61.69 | 59.53 | 60.28 | 1,617,016 | -0.98(-1.60%) |
Mar 13, 2008 | 59.82 | 61.46 | 59.33 | 61.27 | 789,567 | +0.82(+1.36%) |
Mar 12, 2008 | 60.91 | 61.54 | 60.44 | 60.44 | 402,253 | -0.38(-0.62%) |
Mar 11, 2008 | 60.22 | 60.84 | 59.29 | 60.82 | 909,316 | +1.84(+3.11%) |
Mar 10, 2008 | 60.14 | 60.23 | 58.85 | 58.98 | 812,332 | -1.09(-1.82%) |
Mar 07, 2008 | 60.18 | 61.01 | 59.58 | 60.08 | 827,909 | -0.61(-1.00%) |
Mar 06, 2008 | 61.85 | 62.20 | 60.66 | 60.69 | 651,599 | -1.76(-2.82%) |
Mar 05, 2008 | 62.28 | 62.87 | 61.83 | 62.45 | 798,637 | +0.37(+0.60%) |
Mar 04, 2008 | 61.76 | 62.27 | 61.12 | 62.07 | 490,915 | -0.26(-0.42%) |
Mar 03, 2008 | 62.28 | 62.65 | 61.69 | 62.33 | 558,310 | +0.06(+0.10%) |
Feb 29, 2008 | 63.57 | 63.62 | 62.09 | 62.27 | 811,741 | -1.97(-3.06%) |
Feb 28, 2008 | 64.49 | 64.71 | 63.93 | 64.24 | 740,101 | -0.63(-0.98%) |
Feb 27, 2008 | 64.71 | 65.56 | 64.50 | 64.88 | 1,184,673 | -0.24(-0.36%) |
Feb 26, 2008 | 64.74 | 65.53 | 64.29 | 65.11 | 934,723 | +0.64(+0.99%) |
Feb 25, 2008 | 63.25 | 64.65 | 62.99 | 64.47 | 1,220,082 | +1.24(+1.95%) |
Feb 22, 2008 | 63.27 | 63.32 | 62.11 | 63.24 | 978,348 | +0.32(+0.50%) |
Feb 21, 2008 | 64.08 | 64.37 | 62.79 | 62.92 | 1,387,899 | -0.73(-1.14%) |
Feb 20, 2008 | 62.47 | 63.86 | 62.37 | 63.65 | 1,464,016 | +0.77(+1.22%) |
Feb 19, 2008 | 63.44 | 63.67 | 62.66 | 62.88 | 897,076 | +0.02(+0.02%) |
Feb 18, 2008 | 62.57 | 62.89 | 62.07 | 62.87 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 62.57 | 62.89 | 62.07 | 62.87 | 710,940 | -0.10(-0.16%) |
Feb 14, 2008 | 64.19 | 64.19 | 62.89 | 62.97 | 631,166 | -0.90(-1.41%) |
Feb 13, 2008 | 63.74 | 63.99 | 63.28 | 63.87 | 324,044 | +0.76(+1.20%) |
Feb 12, 2008 | 63.15 | 63.82 | 62.70 | 63.11 | 320,398 | +0.20(+0.31%) |
Feb 11, 2008 | 62.72 | 63.19 | 62.07 | 62.91 | 485,194 | +0.29(+0.47%) |
Feb 08, 2008 | 62.54 | 63.17 | 62.11 | 62.62 | 276,257 | +0.15(+0.24%) |
Feb 07, 2008 | 61.65 | 62.87 | 61.33 | 62.47 | 488,354 | +0.59(+0.95%) |
Feb 06, 2008 | 62.88 | 63.25 | 61.84 | 61.88 | 995,270 | -0.74(-1.18%) |
Feb 05, 2008 | 63.59 | 63.93 | 62.62 | 62.62 | 865,940 | -1.81(-2.80%) |
Feb 04, 2008 | 64.87 | 64.92 | 64.25 | 64.42 | 426,440 | -0.47(-0.72%) |