Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 68.87 | 69.72 | 68.21 | 68.56 | 3,486,255 | -0.26(-0.38%) |
Apr 29, 2008 | 69.28 | 69.42 | 68.37 | 68.82 | 1,122,004 | -0.51(-0.74%) |
Apr 28, 2008 | 69.03 | 69.75 | 68.75 | 69.33 | 2,579,836 | +0.28(+0.40%) |
Apr 25, 2008 | 68.80 | 69.37 | 68.04 | 69.05 | 6,600,984 | +0.52(+0.76%) |
Apr 24, 2008 | 67.59 | 68.90 | 66.85 | 68.53 | 3,950,279 | +1.02(+1.51%) |
Apr 23, 2008 | 67.35 | 67.96 | 66.83 | 67.51 | 4,283,015 | +0.41(+0.61%) |
Apr 22, 2008 | 67.97 | 68.01 | 66.32 | 67.10 | 2,551,806 | -1.29(-1.88%) |
Apr 21, 2008 | 67.97 | 68.58 | 67.89 | 68.39 | 2,620,359 | +0.06(+0.09%) |
Apr 18, 2008 | 68.27 | 68.73 | 67.91 | 68.33 | 2,224,275 | +1.41(+2.11%) |
Apr 17, 2008 | 67.49 | 67.52 | 66.65 | 66.91 | 2,059,755 | -0.80(-1.18%) |
Apr 16, 2008 | 66.37 | 67.83 | 66.37 | 67.71 | 3,879,043 | +1.91(+2.91%) |
Apr 15, 2008 | 65.80 | 65.90 | 65.09 | 65.80 | 4,856,772 | +0.34(+0.52%) |
Apr 14, 2008 | 65.40 | 66.13 | 65.13 | 65.46 | 3,808,173 | -0.16(-0.25%) |
Apr 11, 2008 | 66.82 | 66.82 | 65.27 | 65.62 | 3,425,628 | -1.91(-2.82%) |
Apr 10, 2008 | 66.54 | 67.80 | 66.46 | 67.52 | 2,014,124 | +0.98(+1.47%) |
Apr 09, 2008 | 67.85 | 68.04 | 66.28 | 66.55 | 2,225,593 | -1.22(-1.80%) |
Apr 08, 2008 | 67.17 | 67.98 | 67.10 | 67.76 | 1,612,507 | -0.02(-0.03%) |
Apr 07, 2008 | 68.31 | 68.60 | 67.52 | 67.78 | 1,820,133 | -0.21(-0.32%) |
Apr 04, 2008 | 67.77 | 68.56 | 67.40 | 68.00 | 2,176,537 | +0.18(+0.26%) |
Apr 03, 2008 | 67.04 | 68.07 | 66.96 | 67.82 | 2,135,703 | +0.25(+0.37%) |
Apr 02, 2008 | 67.49 | 68.04 | 67.01 | 67.57 | 2,068,758 | +0.20(+0.29%) |
Apr 01, 2008 | 65.90 | 67.42 | 65.76 | 67.37 | 3,233,771 | +2.55(+3.93%) |
Mar 31, 2008 | 65.04 | 65.76 | 64.62 | 64.82 | 2,269,629 | -0.92(-1.40%) |
Mar 28, 2008 | 65.85 | 66.14 | 64.67 | 65.74 | 1,766,556 | -0.08(-0.12%) |
Mar 27, 2008 | 66.74 | 66.79 | 65.70 | 65.82 | 2,133,111 | -0.82(-1.24%) |
Mar 26, 2008 | 66.39 | 66.82 | 65.97 | 66.65 | 3,602,810 | -0.30(-0.44%) |
Mar 25, 2008 | 66.65 | 66.94 | 65.80 | 66.94 | 3,726,731 | +0.56(+0.85%) |
Mar 24, 2008 | 64.19 | 66.76 | 64.11 | 66.38 | 2,576,820 | +2.31(+3.60%) |
Mar 21, 2008 | 63.18 | 64.32 | 62.66 | 64.07 | 3,882,898 | +0.00(+0.00%) |
Mar 20, 2008 | 63.18 | 64.32 | 62.66 | 64.07 | 3,882,898 | +1.26(+2.01%) |
Mar 19, 2008 | 64.76 | 65.33 | 62.40 | 62.81 | 2,689,156 | -1.48(-2.30%) |
Mar 18, 2008 | 62.87 | 64.53 | 62.23 | 64.28 | 5,292,373 | +2.97(+4.84%) |
Mar 17, 2008 | 60.91 | 62.46 | 60.88 | 61.31 | 5,500,142 | -1.32(-2.11%) |
Mar 14, 2008 | 64.70 | 65.07 | 61.96 | 62.64 | 7,645,951 | -1.74(-2.70%) |
Mar 13, 2008 | 62.41 | 64.63 | 61.89 | 64.37 | 4,286,122 | +1.05(+1.65%) |
Mar 12, 2008 | 63.78 | 64.46 | 63.25 | 63.33 | 4,672,064 | -0.39(-0.62%) |
Mar 11, 2008 | 63.01 | 63.76 | 61.84 | 63.72 | 3,162,570 | +2.56(+4.18%) |
Mar 10, 2008 | 63.25 | 63.39 | 60.96 | 61.16 | 3,926,674 | -1.87(-2.97%) |
Mar 07, 2008 | 62.79 | 63.99 | 62.40 | 63.03 | 3,776,105 | -0.38(-0.61%) |
Mar 06, 2008 | 65.01 | 65.55 | 63.42 | 63.42 | 2,878,266 | -2.12(-3.24%) |
Mar 05, 2008 | 65.51 | 65.97 | 64.80 | 65.54 | 2,593,805 | +0.42(+0.65%) |
Mar 04, 2008 | 64.70 | 65.48 | 64.06 | 65.12 | 4,789,236 | -0.46(-0.70%) |
Mar 03, 2008 | 65.58 | 66.03 | 64.48 | 65.57 | 3,969,702 | +0.00(+0.00%) |
Feb 29, 2008 | 66.78 | 66.78 | 65.33 | 65.57 | 3,796,615 | -1.95(-2.89%) |
Feb 28, 2008 | 67.85 | 68.25 | 67.16 | 67.52 | 1,638,259 | -0.56(-0.83%) |
Feb 27, 2008 | 67.93 | 69.15 | 67.64 | 68.09 | 5,095,734 | +0.00(+0.00%) |
Feb 26, 2008 | 67.36 | 69.00 | 67.18 | 68.09 | 5,106,575 | +0.72(+1.06%) |
Feb 25, 2008 | 66.26 | 67.80 | 66.02 | 67.37 | 5,273,695 | +1.23(+1.85%) |
Feb 22, 2008 | 66.44 | 66.57 | 65.07 | 66.14 | 4,014,785 | -0.38(-0.56%) |
Feb 21, 2008 | 68.33 | 68.68 | 66.31 | 66.52 | 2,243,285 | -1.21(-1.78%) |
Feb 20, 2008 | 66.79 | 67.81 | 66.31 | 67.73 | 2,480,282 | +0.58(+0.86%) |
Feb 19, 2008 | 68.20 | 68.20 | 66.85 | 67.15 | 2,147,661 | -0.13(-0.19%) |
Feb 18, 2008 | 67.20 | 67.36 | 66.46 | 67.28 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 67.20 | 67.36 | 66.46 | 67.28 | 3,046,636 | -0.30(-0.44%) |
Feb 14, 2008 | 69.49 | 69.49 | 67.33 | 67.58 | 2,303,911 | -1.50(-2.18%) |
Feb 13, 2008 | 68.10 | 69.20 | 67.91 | 69.08 | 2,787,203 | +1.79(+2.66%) |
Feb 12, 2008 | 67.32 | 68.19 | 66.95 | 67.29 | 2,456,906 | +0.29(+0.43%) |
Feb 11, 2008 | 66.83 | 67.41 | 65.88 | 67.00 | 2,174,884 | +0.37(+0.55%) |
Feb 08, 2008 | 66.99 | 67.52 | 66.09 | 66.64 | 2,149,528 | -0.28(-0.41%) |
Feb 07, 2008 | 65.29 | 67.36 | 65.25 | 66.91 | 4,526,482 | +1.40(+2.13%) |
Feb 06, 2008 | 67.64 | 67.82 | 65.52 | 65.52 | 3,481,169 | -1.48(-2.20%) |
Feb 05, 2008 | 67.43 | 68.68 | 66.91 | 66.99 | 3,199,021 | -2.16(-3.12%) |
Feb 04, 2008 | 69.65 | 69.77 | 68.97 | 69.15 | 2,909,199 | -0.49(-0.71%) |