Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 67.77 | 68.48 | 66.99 | 67.59 | 308,344 | +0.47(+0.70%) |
Apr 29, 2008 | 67.75 | 68.27 | 66.49 | 67.12 | 295,792 | +0.27(+0.40%) |
Apr 28, 2008 | 66.99 | 67.50 | 66.85 | 66.85 | 169,903 | -0.15(-0.22%) |
Apr 25, 2008 | 67.75 | 67.75 | 66.35 | 67.00 | 502,008 | -1.35(-1.98%) |
Apr 24, 2008 | 68.81 | 69.27 | 66.58 | 68.35 | 604,524 | -2.17(-3.08%) |
Apr 23, 2008 | 67.99 | 70.64 | 67.46 | 70.52 | 621,506 | +4.10(+6.17%) |
Apr 22, 2008 | 67.66 | 67.66 | 65.48 | 66.42 | 273,167 | +0.37(+0.56%) |
Apr 21, 2008 | 65.50 | 66.05 | 64.53 | 66.05 | 271,325 | +0.00(+0.00%) |
Apr 18, 2008 | 65.45 | 66.61 | 65.45 | 66.05 | 307,922 | +0.61(+0.93%) |
Apr 17, 2008 | 65.00 | 65.65 | 64.89 | 65.44 | 302,710 | +0.09(+0.14%) |
Apr 16, 2008 | 63.49 | 65.47 | 63.49 | 65.35 | 307,277 | +3.14(+5.05%) |
Apr 15, 2008 | 62.01 | 62.65 | 61.51 | 62.21 | 215,714 | -0.01(-0.02%) |
Apr 14, 2008 | 63.45 | 63.45 | 62.02 | 62.22 | 199,551 | -1.81(-2.83%) |
Apr 11, 2008 | 65.03 | 65.30 | 63.76 | 64.03 | 409,941 | -2.51(-3.77%) |
Apr 10, 2008 | 65.40 | 66.76 | 64.80 | 66.54 | 301,365 | +1.83(+2.83%) |
Apr 09, 2008 | 66.01 | 66.38 | 64.45 | 64.71 | 384,700 | -2.46(-3.66%) |
Apr 08, 2008 | 67.59 | 67.84 | 66.64 | 67.17 | 321,690 | -1.41(-2.06%) |
Apr 07, 2008 | 67.75 | 69.15 | 67.46 | 68.58 | 530,643 | +3.44(+5.28%) |
Apr 04, 2008 | 66.21 | 66.21 | 63.85 | 65.14 | 674,675 | -0.31(-0.47%) |
Apr 03, 2008 | 64.00 | 65.51 | 63.81 | 65.45 | 713,266 | +1.77(+2.78%) |
Apr 02, 2008 | 64.98 | 64.98 | 63.39 | 63.68 | 715,927 | -2.20(-3.34%) |
Apr 01, 2008 | 64.16 | 65.94 | 63.54 | 65.88 | 675,250 | +3.05(+4.85%) |
Mar 31, 2008 | 62.01 | 63.20 | 62.01 | 62.83 | 296,010 | -0.62(-0.98%) |
Mar 28, 2008 | 65.06 | 65.60 | 63.45 | 63.45 | 376,430 | +0.65(+1.04%) |
Mar 27, 2008 | 62.92 | 64.38 | 62.49 | 62.80 | 310,174 | -0.07(-0.11%) |
Mar 26, 2008 | 63.64 | 64.38 | 62.79 | 62.87 | 242,942 | -2.30(-3.53%) |
Mar 25, 2008 | 63.94 | 65.41 | 63.19 | 65.17 | 578,422 | +3.48(+5.64%) |
Mar 24, 2008 | 61.28 | 62.81 | 60.00 | 61.69 | 561,700 | +0.98(+1.61%) |
Mar 21, 2008 | 59.00 | 61.03 | 57.42 | 60.71 | 417,804 | +0.00(+0.00%) |
Mar 20, 2008 | 59.00 | 61.03 | 57.42 | 60.71 | 417,804 | +0.38(+0.63%) |
Mar 19, 2008 | 62.81 | 63.77 | 60.33 | 60.33 | 517,759 | -4.41(-6.81%) |
Mar 18, 2008 | 61.02 | 64.82 | 61.02 | 64.74 | 693,095 | +2.13(+3.40%) |
Mar 17, 2008 | 61.38 | 63.28 | 60.20 | 62.61 | 530,551 | -3.77(-5.68%) |
Mar 14, 2008 | 69.00 | 69.00 | 65.97 | 66.38 | 621,882 | -5.20(-7.26%) |
Mar 13, 2008 | 70.01 | 72.40 | 69.35 | 71.58 | 462,067 | -0.99(-1.36%) |
Mar 12, 2008 | 73.50 | 74.88 | 72.26 | 72.57 | 404,030 | -4.18(-5.45%) |
Mar 11, 2008 | 74.01 | 76.76 | 73.51 | 76.75 | 856,719 | +7.02(+10.07%) |
Mar 10, 2008 | 71.66 | 72.43 | 69.50 | 69.73 | 474,941 | -0.15(-0.21%) |
Mar 07, 2008 | 70.49 | 72.00 | 69.31 | 69.88 | 435,060 | -0.73(-1.03%) |
Mar 06, 2008 | 73.47 | 74.00 | 70.57 | 70.61 | 332,154 | -3.85(-5.17%) |
Mar 05, 2008 | 72.80 | 75.09 | 72.80 | 74.46 | 425,704 | +3.35(+4.71%) |
Mar 04, 2008 | 71.87 | 72.49 | 70.00 | 71.11 | 467,321 | -2.75(-3.72%) |
Mar 03, 2008 | 73.41 | 74.02 | 72.38 | 73.86 | 281,980 | +0.45(+0.61%) |
Feb 29, 2008 | 75.60 | 75.95 | 73.41 | 73.41 | 376,105 | -2.69(-3.53%) |
Feb 28, 2008 | 77.34 | 78.00 | 76.09 | 76.10 | 220,940 | -3.23(-4.07%) |
Feb 27, 2008 | 77.50 | 79.97 | 77.50 | 79.33 | 272,970 | +0.83(+1.06%) |
Feb 26, 2008 | 77.30 | 78.74 | 76.45 | 78.50 | 331,060 | +0.80(+1.03%) |
Feb 25, 2008 | 76.44 | 77.76 | 75.15 | 77.70 | 335,227 | -0.17(-0.22%) |
Feb 22, 2008 | 76.39 | 78.14 | 75.32 | 77.87 | 314,809 | +2.86(+3.81%) |
Feb 21, 2008 | 77.35 | 77.91 | 74.83 | 75.01 | 400,941 | -2.93(-3.76%) |
Feb 20, 2008 | 77.00 | 78.30 | 75.90 | 77.94 | 477,843 | -2.67(-3.31%) |
Feb 19, 2008 | 80.85 | 81.71 | 79.93 | 80.61 | 528,476 | +0.39(+0.49%) |
Feb 18, 2008 | 78.26 | 80.22 | 76.23 | 80.22 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 78.26 | 80.22 | 76.23 | 80.22 | 680,759 | +5.04(+6.70%) |
Feb 14, 2008 | 76.60 | 77.45 | 75.09 | 75.18 | 400,965 | -0.62(-0.82%) |
Feb 13, 2008 | 74.65 | 75.80 | 73.93 | 75.80 | 267,811 | +1.94(+2.63%) |
Feb 12, 2008 | 72.61 | 74.78 | 72.61 | 73.86 | 306,900 | +1.93(+2.68%) |
Feb 11, 2008 | 70.51 | 72.05 | 69.62 | 71.93 | 290,800 | +1.68(+2.39%) |
Feb 08, 2008 | 69.75 | 71.40 | 69.53 | 70.25 | 227,954 | -0.96(-1.35%) |
Feb 07, 2008 | 70.39 | 71.53 | 68.41 | 71.21 | 355,789 | +1.98(+2.86%) |
Feb 06, 2008 | 72.34 | 72.99 | 69.07 | 69.23 | 294,489 | -3.02(-4.18%) |
Feb 05, 2008 | 74.00 | 75.71 | 72.02 | 72.25 | 293,976 | -4.95(-6.41%) |
Feb 04, 2008 | 78.73 | 78.73 | 75.74 | 77.20 | 232,547 | +1.16(+1.53%) |