Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 63.03 | 63.90 | 62.72 | 63.37 | 980,759 | +0.57(+0.91%) |
Apr 29, 2008 | 63.68 | 63.68 | 61.21 | 62.80 | 818,096 | -0.44(-0.69%) |
Apr 28, 2008 | 63.10 | 63.50 | 62.77 | 63.24 | 949,324 | +0.48(+0.76%) |
Apr 25, 2008 | 62.31 | 62.92 | 61.59 | 62.76 | 1,371,400 | +0.54(+0.86%) |
Apr 24, 2008 | 63.86 | 63.86 | 61.17 | 62.22 | 1,923,707 | -2.47(-3.82%) |
Apr 23, 2008 | 62.83 | 65.16 | 62.65 | 64.69 | 1,954,342 | +2.06(+3.29%) |
Apr 22, 2008 | 63.82 | 63.97 | 62.63 | 62.63 | 1,019,903 | -1.34(-2.10%) |
Apr 21, 2008 | 62.64 | 64.43 | 62.64 | 63.97 | 1,721,812 | +1.33(+2.13%) |
Apr 18, 2008 | 62.48 | 62.90 | 62.15 | 62.64 | 1,291,138 | +1.02(+1.66%) |
Apr 17, 2008 | 62.10 | 62.62 | 61.33 | 61.62 | 1,562,672 | -0.39(-0.64%) |
Apr 16, 2008 | 62.10 | 62.10 | 61.43 | 62.01 | 1,095,801 | +0.31(+0.50%) |
Apr 15, 2008 | 62.21 | 62.49 | 61.50 | 61.70 | 704,594 | -0.24(-0.39%) |
Apr 14, 2008 | 62.27 | 62.29 | 61.77 | 61.95 | 573,952 | -0.22(-0.35%) |
Apr 11, 2008 | 62.02 | 62.80 | 62.02 | 62.16 | 925,766 | -0.47(-0.75%) |
Apr 10, 2008 | 62.73 | 62.80 | 62.21 | 62.63 | 889,341 | -0.25(-0.40%) |
Apr 09, 2008 | 61.63 | 63.07 | 61.63 | 62.88 | 2,750,346 | +1.71(+2.79%) |
Apr 08, 2008 | 60.87 | 61.63 | 60.76 | 61.17 | 1,230,023 | +0.00(+0.00%) |
Apr 07, 2008 | 62.23 | 62.57 | 61.08 | 61.17 | 1,228,983 | -0.74(-1.19%) |
Apr 04, 2008 | 62.62 | 62.91 | 61.84 | 61.91 | 1,142,948 | -0.83(-1.32%) |
Apr 03, 2008 | 62.82 | 63.35 | 62.58 | 62.74 | 906,317 | -0.39(-0.62%) |
Apr 02, 2008 | 62.47 | 63.76 | 62.47 | 63.14 | 1,672,176 | +0.63(+1.01%) |
Apr 01, 2008 | 60.91 | 62.57 | 60.81 | 62.51 | 1,168,731 | +0.76(+1.24%) |
Mar 31, 2008 | 61.51 | 61.99 | 61.25 | 61.74 | 1,662,792 | +0.57(+0.93%) |
Mar 28, 2008 | 62.26 | 62.67 | 61.10 | 61.17 | 1,901,877 | -0.92(-1.48%) |
Mar 27, 2008 | 61.62 | 62.50 | 61.43 | 62.10 | 2,322,398 | +0.34(+0.56%) |
Mar 26, 2008 | 61.99 | 62.18 | 60.76 | 61.75 | 2,071,877 | -0.68(-1.09%) |
Mar 25, 2008 | 62.97 | 63.15 | 61.95 | 62.43 | 1,328,436 | -0.34(-0.53%) |
Mar 24, 2008 | 62.52 | 63.06 | 62.52 | 62.77 | 1,788,879 | +0.37(+0.59%) |
Mar 21, 2008 | 67.03 | 67.03 | 62.10 | 62.40 | 2,490,209 | +0.00(+0.00%) |
Mar 20, 2008 | 67.03 | 67.03 | 62.10 | 62.40 | 2,490,209 | -0.75(-1.19%) |
Mar 19, 2008 | 62.93 | 63.97 | 62.93 | 63.15 | 2,033,237 | +0.18(+0.29%) |
Mar 18, 2008 | 62.55 | 62.97 | 61.95 | 62.97 | 1,505,149 | +1.14(+1.84%) |
Mar 17, 2008 | 62.06 | 62.93 | 61.57 | 61.83 | 1,256,117 | -1.06(-1.69%) |
Mar 14, 2008 | 64.19 | 64.35 | 62.58 | 62.89 | 1,463,625 | -1.13(-1.77%) |
Mar 13, 2008 | 63.86 | 64.58 | 63.53 | 64.02 | 1,148,700 | -0.33(-0.51%) |
Mar 12, 2008 | 64.92 | 65.21 | 64.24 | 64.35 | 2,812,483 | -0.75(-1.15%) |
Mar 11, 2008 | 65.88 | 65.88 | 63.70 | 65.10 | 1,508,580 | +0.39(+0.61%) |
Mar 10, 2008 | 64.93 | 65.36 | 64.48 | 64.70 | 734,122 | -0.30(-0.46%) |
Mar 07, 2008 | 65.55 | 65.99 | 64.91 | 65.00 | 776,126 | -0.94(-1.42%) |
Mar 06, 2008 | 66.44 | 66.63 | 65.81 | 65.94 | 1,120,079 | -0.53(-0.79%) |
Mar 05, 2008 | 66.13 | 66.81 | 65.85 | 66.47 | 1,224,215 | +0.36(+0.55%) |
Mar 04, 2008 | 64.09 | 66.21 | 64.09 | 66.11 | 1,870,977 | +1.67(+2.59%) |
Mar 03, 2008 | 64.58 | 65.00 | 64.06 | 64.44 | 1,206,432 | -0.34(-0.53%) |
Feb 29, 2008 | 66.19 | 66.19 | 64.75 | 64.79 | 1,309,534 | -1.28(-1.94%) |
Feb 28, 2008 | 66.01 | 66.19 | 65.43 | 66.07 | 836,903 | -0.03(-0.05%) |
Feb 27, 2008 | 66.23 | 66.69 | 65.90 | 66.10 | 859,982 | -0.44(-0.65%) |
Feb 26, 2008 | 66.14 | 66.66 | 65.99 | 66.54 | 1,293,927 | +0.20(+0.30%) |
Feb 25, 2008 | 66.39 | 66.62 | 66.02 | 66.34 | 1,552,687 | -0.11(-0.16%) |
Feb 22, 2008 | 66.88 | 67.12 | 65.74 | 66.45 | 1,025,652 | -0.27(-0.40%) |
Feb 21, 2008 | 67.27 | 67.46 | 66.68 | 66.71 | 1,420,999 | -0.55(-0.82%) |
Feb 20, 2008 | 66.93 | 67.38 | 66.49 | 67.27 | 918,080 | -0.12(-0.17%) |
Feb 19, 2008 | 67.34 | 67.46 | 66.95 | 67.38 | 819,446 | +0.54(+0.81%) |
Feb 18, 2008 | 66.41 | 66.88 | 65.99 | 66.84 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 66.41 | 66.88 | 65.99 | 66.84 | 1,005,200 | +0.37(+0.55%) |
Feb 14, 2008 | 67.21 | 67.26 | 66.29 | 66.47 | 1,073,270 | -0.99(-1.47%) |
Feb 13, 2008 | 66.84 | 67.69 | 66.45 | 67.46 | 1,468,456 | +0.82(+1.23%) |
Feb 12, 2008 | 66.66 | 67.04 | 66.39 | 66.64 | 1,334,461 | +0.25(+0.38%) |
Feb 11, 2008 | 66.29 | 66.57 | 65.56 | 66.39 | 1,347,442 | +0.09(+0.14%) |
Feb 08, 2008 | 65.16 | 66.29 | 64.55 | 66.29 | 2,213,229 | +1.13(+1.74%) |
Feb 07, 2008 | 64.24 | 66.96 | 64.24 | 65.16 | 6,109,788 | +3.65(+5.93%) |
Feb 06, 2008 | 61.09 | 61.53 | 60.69 | 61.52 | 1,530,176 | +0.63(+1.03%) |
Feb 05, 2008 | 61.59 | 61.72 | 60.89 | 60.89 | 1,189,857 | -1.04(-1.68%) |
Feb 04, 2008 | 62.01 | 62.53 | 61.71 | 61.93 | 933,363 | -0.26(-0.42%) |