Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 65.98 | 68.12 | 65.93 | 67.75 | 2,659,434 | +1.21(+1.81%) |
Mar 28, 2008 | 67.20 | 67.50 | 66.19 | 66.54 | 1,804,723 | -1.37(-2.01%) |
Mar 27, 2008 | 67.98 | 69.04 | 67.31 | 67.91 | 1,988,462 | -0.05(-0.07%) |
Mar 26, 2008 | 67.72 | 68.86 | 67.56 | 67.95 | 1,766,806 | -0.45(-0.66%) |
Mar 25, 2008 | 68.44 | 69.32 | 67.86 | 68.40 | 2,047,246 | +0.13(+0.19%) |
Mar 24, 2008 | 65.86 | 69.65 | 65.86 | 68.28 | 2,193,721 | +2.55(+3.88%) |
Mar 21, 2008 | 66.17 | 67.00 | 64.86 | 65.73 | 4,410,239 | -0.00(-0.00%) |
Mar 20, 2008 | 66.17 | 67.00 | 64.86 | 65.73 | 4,410,239 | -0.77(-1.16%) |
Mar 19, 2008 | 70.28 | 70.89 | 66.50 | 66.50 | 3,839,952 | -2.97(-4.27%) |
Mar 18, 2008 | 67.40 | 69.67 | 66.79 | 69.47 | 3,100,836 | +2.93(+4.40%) |
Mar 17, 2008 | 66.80 | 67.35 | 64.50 | 66.54 | 3,102,448 | +0.01(+0.01%) |
Mar 14, 2008 | 67.66 | 67.68 | 64.54 | 66.53 | 3,273,729 | -0.51(-0.77%) |
Mar 13, 2008 | 65.56 | 67.55 | 64.99 | 67.05 | 3,025,991 | +0.71(+1.07%) |
Mar 12, 2008 | 66.98 | 67.55 | 66.08 | 66.34 | 2,041,885 | -0.63(-0.94%) |
Mar 11, 2008 | 63.80 | 67.05 | 63.72 | 66.96 | 3,236,341 | +4.44(+7.10%) |
Mar 10, 2008 | 65.10 | 65.10 | 62.22 | 62.53 | 3,588,617 | -1.09(-1.72%) |
Mar 07, 2008 | 66.07 | 66.17 | 63.06 | 63.62 | 4,179,958 | -2.85(-4.28%) |
Mar 06, 2008 | 65.95 | 66.87 | 65.21 | 66.47 | 3,487,104 | +0.32(+0.49%) |
Mar 05, 2008 | 63.82 | 66.55 | 63.82 | 66.14 | 3,258,027 | +1.94(+3.02%) |
Mar 04, 2008 | 64.55 | 65.02 | 63.08 | 64.21 | 3,338,655 | -0.90(-1.38%) |
Mar 03, 2008 | 64.36 | 65.12 | 63.72 | 65.11 | 3,155,915 | +0.54(+0.83%) |
Feb 29, 2008 | 65.84 | 66.56 | 64.30 | 64.57 | 2,102,685 | -1.98(-2.97%) |
Feb 28, 2008 | 67.21 | 67.36 | 66.25 | 66.55 | 1,731,861 | -1.20(-1.77%) |
Feb 27, 2008 | 67.20 | 68.12 | 66.76 | 67.75 | 1,830,258 | +0.27(+0.41%) |
Feb 26, 2008 | 66.99 | 67.99 | 66.20 | 67.47 | 2,272,555 | -0.09(-0.13%) |
Feb 25, 2008 | 66.23 | 67.56 | 65.65 | 67.56 | 2,440,416 | +1.24(+1.87%) |
Feb 22, 2008 | 65.94 | 66.39 | 64.95 | 66.32 | 1,506,948 | +0.62(+0.94%) |
Feb 21, 2008 | 67.13 | 67.39 | 65.32 | 65.70 | 2,980,680 | -1.33(-1.98%) |
Feb 20, 2008 | 64.81 | 67.31 | 64.62 | 67.03 | 3,275,954 | +1.53(+2.33%) |
Feb 19, 2008 | 66.04 | 67.14 | 65.13 | 65.50 | 2,065,374 | +0.08(+0.12%) |
Feb 18, 2008 | 65.49 | 65.61 | 63.98 | 65.42 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 65.49 | 65.61 | 63.98 | 65.42 | 2,056,440 | -0.35(-0.54%) |
Feb 14, 2008 | 66.68 | 67.11 | 65.56 | 65.77 | 1,510,437 | -0.76(-1.14%) |
Feb 13, 2008 | 66.74 | 67.54 | 65.76 | 66.53 | 2,095,514 | +0.30(+0.45%) |
Feb 12, 2008 | 65.28 | 67.25 | 65.27 | 66.23 | 2,944,120 | +1.04(+1.59%) |
Feb 11, 2008 | 63.81 | 65.42 | 63.62 | 65.20 | 1,605,936 | +1.25(+1.95%) |
Feb 08, 2008 | 64.13 | 64.77 | 63.31 | 63.95 | 2,826,842 | -0.75(-1.16%) |
Feb 07, 2008 | 62.73 | 65.38 | 62.73 | 64.70 | 3,090,561 | +1.63(+2.59%) |
Feb 06, 2008 | 63.91 | 64.84 | 62.91 | 63.06 | 2,626,480 | -0.72(-1.12%) |
Feb 05, 2008 | 64.71 | 65.28 | 63.69 | 63.78 | 2,833,377 | -1.95(-2.97%) |
Feb 04, 2008 | 67.23 | 67.49 | 65.40 | 65.73 | 2,665,729 | -1.48(-2.20%) |
Feb 01, 2008 | 65.22 | 67.59 | 65.22 | 67.21 | 2,945,826 | +2.31(+3.56%) |
Jan 31, 2008 | 64.54 | 65.69 | 62.97 | 64.91 | 3,839,997 | -0.06(-0.09%) |
Jan 30, 2008 | 64.82 | 67.17 | 64.51 | 64.96 | 3,313,274 | -0.01(-0.01%) |
Jan 29, 2008 | 65.88 | 66.31 | 64.63 | 64.97 | 3,006,544 | -0.42(-0.64%) |
Jan 28, 2008 | 64.01 | 65.64 | 63.15 | 65.39 | 3,811,691 | +0.87(+1.35%) |
Jan 25, 2008 | 63.65 | 65.03 | 63.05 | 64.52 | 5,101,482 | +2.05(+3.28%) |
Jan 24, 2008 | 60.34 | 63.76 | 60.16 | 62.47 | 6,467,757 | +2.18(+3.62%) |
Jan 23, 2008 | 60.32 | 61.38 | 56.27 | 60.29 | 7,200,364 | -1.81(-2.91%) |
Jan 22, 2008 | 59.93 | 62.90 | 58.97 | 62.10 | 5,370,203 | -1.45(-2.28%) |
Jan 21, 2008 | 62.36 | 63.96 | 61.68 | 63.55 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 62.36 | 63.96 | 61.68 | 63.55 | 4,595,209 | +1.31(+2.11%) |
Jan 17, 2008 | 65.65 | 66.71 | 62.04 | 62.24 | 5,272,666 | -3.35(-5.10%) |
Jan 16, 2008 | 68.44 | 68.73 | 65.20 | 65.58 | 5,534,496 | -3.39(-4.91%) |
Jan 15, 2008 | 70.58 | 71.56 | 68.60 | 68.97 | 2,980,122 | -2.65(-3.69%) |
Jan 14, 2008 | 69.83 | 71.90 | 69.70 | 71.61 | 2,510,331 | +2.20(+3.17%) |
Jan 11, 2008 | 69.48 | 70.23 | 69.00 | 69.41 | 2,400,577 | -0.58(-0.83%) |
Jan 10, 2008 | 70.03 | 70.76 | 69.39 | 69.99 | 3,065,707 | -0.31(-0.45%) |
Jan 09, 2008 | 70.08 | 71.10 | 68.16 | 70.30 | 4,169,897 | +1.29(+1.88%) |
Jan 08, 2008 | 69.39 | 71.02 | 68.83 | 69.01 | 2,816,383 | -0.17(-0.24%) |
Jan 07, 2008 | 69.84 | 70.27 | 67.72 | 69.18 | 2,838,058 | -0.11(-0.16%) |
Jan 04, 2008 | 70.64 | 71.14 | 69.26 | 69.29 | 2,861,151 | -1.88(-2.64%) |
Jan 03, 2008 | 70.87 | 71.73 | 70.63 | 71.17 | 1,613,008 | +0.61(+0.87%) |
Jan 02, 2008 | 71.16 | 71.30 | 69.97 | 70.56 | 2,489,414 | -0.79(-1.10%) |