Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 63.33 | 63.60 | 63.15 | 63.60 | 327,354 | +0.35(+0.56%) |
Apr 29, 2008 | 63.21 | 63.45 | 63.03 | 63.24 | 377,672 | +0.20(+0.31%) |
Apr 28, 2008 | 62.79 | 63.04 | 62.74 | 63.04 | 297,252 | +0.30(+0.48%) |
Apr 25, 2008 | 62.76 | 62.83 | 62.54 | 62.74 | 199,998 | +0.03(+0.05%) |
Apr 24, 2008 | 62.81 | 62.95 | 62.50 | 62.71 | 397,488 | -0.29(-0.46%) |
Apr 23, 2008 | 62.88 | 63.03 | 62.71 | 63.00 | 735,799 | +0.40(+0.63%) |
Apr 22, 2008 | 62.64 | 62.97 | 62.61 | 62.61 | 497,381 | -0.14(-0.22%) |
Apr 21, 2008 | 62.91 | 63.02 | 62.60 | 62.74 | 274,268 | -0.20(-0.32%) |
Apr 18, 2008 | 62.60 | 62.95 | 62.28 | 62.95 | 196,930 | +0.28(+0.44%) |
Apr 17, 2008 | 62.74 | 62.76 | 62.30 | 62.67 | 232,973 | +0.16(+0.26%) |
Apr 16, 2008 | 62.91 | 62.97 | 62.44 | 62.51 | 185,539 | -0.36(-0.57%) |
Apr 15, 2008 | 62.99 | 63.06 | 62.69 | 62.87 | 150,267 | -0.13(-0.21%) |
Apr 14, 2008 | 63.45 | 63.45 | 62.94 | 63.00 | 192,475 | -0.39(-0.62%) |
Apr 11, 2008 | 63.49 | 63.63 | 63.15 | 63.39 | 294,502 | +0.06(+0.10%) |
Apr 10, 2008 | 63.33 | 63.39 | 63.03 | 63.33 | 210,886 | +0.06(+0.09%) |
Apr 09, 2008 | 63.52 | 63.69 | 63.24 | 63.27 | 249,944 | -0.19(-0.29%) |
Apr 08, 2008 | 63.81 | 63.81 | 63.16 | 63.46 | 280,128 | -0.23(-0.36%) |
Apr 07, 2008 | 63.51 | 63.74 | 63.25 | 63.69 | 504,777 | +0.07(+0.11%) |
Apr 04, 2008 | 63.45 | 63.62 | 63.19 | 63.61 | 514,440 | +0.76(+1.21%) |
Apr 03, 2008 | 62.98 | 62.99 | 62.70 | 62.85 | 239,391 | +0.03(+0.05%) |
Apr 02, 2008 | 63.07 | 63.07 | 62.70 | 62.82 | 435,592 | +0.11(+0.17%) |
Apr 01, 2008 | 63.12 | 63.12 | 62.42 | 62.71 | 658,417 | -0.41(-0.65%) |
Mar 31, 2008 | 63.15 | 63.42 | 63.00 | 63.12 | 725,105 | +0.17(+0.27%) |
Mar 28, 2008 | 62.75 | 63.03 | 62.45 | 62.95 | 199,785 | +0.34(+0.54%) |
Mar 27, 2008 | 62.72 | 62.88 | 62.44 | 62.62 | 211,397 | -0.38(-0.61%) |
Mar 26, 2008 | 62.88 | 63.10 | 62.78 | 63.00 | 234,028 | +0.08(+0.12%) |
Mar 25, 2008 | 62.46 | 62.99 | 62.46 | 62.92 | 158,695 | +0.28(+0.45%) |
Mar 24, 2008 | 62.71 | 63.00 | 62.40 | 62.64 | 178,481 | -0.12(-0.19%) |
Mar 21, 2008 | 62.52 | 62.85 | 62.40 | 62.76 | 196,755 | +0.00(+0.00%) |
Mar 20, 2008 | 62.52 | 62.85 | 62.40 | 62.76 | 196,755 | +0.33(+0.53%) |
Mar 19, 2008 | 62.47 | 62.67 | 62.32 | 62.43 | 312,450 | +0.27(+0.43%) |
Mar 18, 2008 | 62.10 | 62.49 | 61.83 | 62.16 | 172,681 | -0.11(-0.18%) |
Mar 17, 2008 | 62.40 | 63.00 | 62.09 | 62.28 | 292,169 | +0.50(+0.82%) |
Mar 14, 2008 | 62.13 | 62.34 | 61.63 | 61.77 | 160,245 | -0.04(-0.06%) |
Mar 13, 2008 | 62.45 | 62.45 | 61.68 | 61.81 | 670,115 | -0.68(-1.09%) |
Mar 12, 2008 | 62.01 | 62.55 | 61.66 | 62.49 | 872,202 | +0.74(+1.21%) |
Mar 11, 2008 | 62.40 | 62.40 | 61.74 | 61.74 | 249,416 | -0.71(-1.14%) |
Mar 10, 2008 | 62.71 | 62.71 | 62.23 | 62.46 | 232,250 | -0.01(-0.02%) |
Mar 07, 2008 | 62.45 | 62.91 | 62.21 | 62.47 | 528,488 | -0.13(-0.21%) |
Mar 06, 2008 | 62.79 | 62.92 | 62.52 | 62.60 | 252,562 | -0.08(-0.13%) |
Mar 05, 2008 | 63.05 | 63.05 | 62.53 | 62.68 | 652,211 | -0.44(-0.70%) |
Mar 04, 2008 | 63.50 | 63.61 | 62.92 | 63.13 | 559,673 | -0.37(-0.59%) |
Mar 03, 2008 | 63.72 | 63.82 | 63.19 | 63.50 | 952,155 | -0.27(-0.42%) |
Feb 29, 2008 | 63.60 | 63.77 | 63.31 | 63.77 | 352,988 | +0.40(+0.63%) |
Feb 28, 2008 | 63.21 | 63.41 | 63.01 | 63.37 | 357,292 | +0.46(+0.72%) |
Feb 27, 2008 | 63.00 | 63.14 | 62.59 | 62.91 | 478,013 | -0.06(-0.10%) |
Feb 26, 2008 | 62.75 | 62.97 | 62.52 | 62.97 | 392,598 | +0.45(+0.72%) |
Feb 25, 2008 | 62.91 | 62.95 | 62.52 | 62.52 | 323,523 | -0.40(-0.64%) |
Feb 22, 2008 | 63.14 | 63.24 | 62.69 | 62.92 | 461,186 | -0.25(-0.39%) |
Feb 21, 2008 | 62.91 | 63.22 | 62.76 | 63.17 | 440,850 | +0.43(+0.69%) |
Feb 20, 2008 | 62.59 | 62.77 | 62.40 | 62.74 | 251,609 | +0.14(+0.22%) |
Feb 19, 2008 | 62.93 | 63.13 | 62.52 | 62.60 | 367,856 | -0.62(-0.99%) |
Feb 18, 2008 | 63.34 | 63.34 | 63.00 | 63.22 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 63.34 | 63.34 | 63.00 | 63.22 | 298,901 | +0.20(+0.32%) |
Feb 14, 2008 | 63.31 | 63.37 | 62.85 | 63.02 | 287,771 | -0.14(-0.22%) |
Feb 13, 2008 | 63.59 | 63.73 | 63.15 | 63.16 | 334,042 | -0.64(-1.01%) |
Feb 12, 2008 | 63.88 | 63.88 | 63.44 | 63.80 | 450,499 | -0.09(-0.14%) |
Feb 11, 2008 | 63.99 | 64.18 | 63.66 | 63.89 | 243,378 | +0.19(+0.30%) |
Feb 08, 2008 | 63.75 | 63.83 | 63.49 | 63.70 | 349,903 | +0.24(+0.38%) |
Feb 07, 2008 | 64.20 | 64.24 | 63.30 | 63.46 | 343,825 | -0.74(-1.15%) |
Feb 06, 2008 | 64.47 | 64.49 | 64.09 | 64.20 | 358,318 | -0.35(-0.54%) |
Feb 05, 2008 | 64.74 | 64.74 | 64.34 | 64.54 | 353,883 | +0.22(+0.35%) |
Feb 04, 2008 | 64.29 | 64.41 | 64.20 | 64.32 | 259,536 | -0.17(-0.27%) |