Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 62.69 | 63.00 | 61.70 | 62.18 | 1,761,220 | -0.26(-0.42%) |
Apr 29, 2008 | 63.48 | 63.48 | 62.00 | 62.44 | 839,895 | -0.91(-1.44%) |
Apr 28, 2008 | 62.93 | 63.80 | 62.35 | 63.35 | 1,162,551 | +0.47(+0.75%) |
Apr 25, 2008 | 61.59 | 63.12 | 60.36 | 62.88 | 1,945,434 | +1.68(+2.75%) |
Apr 24, 2008 | 59.04 | 61.70 | 58.87 | 61.20 | 1,325,016 | +2.46(+4.18%) |
Apr 23, 2008 | 59.17 | 59.64 | 58.22 | 58.74 | 1,111,784 | -0.64(-1.08%) |
Apr 22, 2008 | 58.66 | 59.90 | 58.25 | 59.38 | 1,608,195 | +0.73(+1.24%) |
Apr 21, 2008 | 59.86 | 60.30 | 58.34 | 58.66 | 1,629,121 | -1.70(-2.82%) |
Apr 18, 2008 | 62.02 | 63.36 | 60.18 | 60.36 | 2,513,494 | -0.61(-1.01%) |
Apr 17, 2008 | 59.84 | 61.66 | 58.84 | 60.97 | 3,125,836 | +1.05(+1.75%) |
Apr 16, 2008 | 57.59 | 59.99 | 57.34 | 59.92 | 3,038,382 | +2.66(+4.65%) |
Apr 15, 2008 | 55.50 | 57.56 | 54.66 | 57.26 | 4,453,057 | +3.41(+6.33%) |
Apr 14, 2008 | 55.78 | 56.10 | 53.71 | 53.85 | 2,658,306 | -1.91(-3.43%) |
Apr 11, 2008 | 55.94 | 57.35 | 55.61 | 55.77 | 2,068,306 | -0.85(-1.51%) |
Apr 10, 2008 | 56.11 | 57.20 | 55.57 | 56.62 | 1,665,402 | +0.51(+0.92%) |
Apr 09, 2008 | 57.32 | 57.41 | 56.09 | 56.11 | 1,411,735 | -1.08(-1.89%) |
Apr 08, 2008 | 56.55 | 57.58 | 55.80 | 57.19 | 2,380,727 | -0.09(-0.15%) |
Apr 07, 2008 | 55.98 | 57.90 | 55.98 | 57.27 | 1,842,346 | +1.91(+3.46%) |
Apr 04, 2008 | 57.02 | 57.02 | 55.08 | 55.36 | 1,862,236 | -1.45(-2.55%) |
Apr 03, 2008 | 56.25 | 57.24 | 55.94 | 56.81 | 1,054,129 | +0.02(+0.04%) |
Apr 02, 2008 | 57.02 | 58.10 | 56.41 | 56.79 | 1,179,965 | -0.03(-0.05%) |
Apr 01, 2008 | 54.92 | 56.81 | 54.69 | 56.81 | 1,638,270 | +3.14(+5.85%) |
Mar 31, 2008 | 54.48 | 55.10 | 53.42 | 53.67 | 2,155,561 | -0.88(-1.61%) |
Mar 28, 2008 | 55.92 | 56.17 | 54.28 | 54.55 | 1,600,945 | -0.95(-1.72%) |
Mar 27, 2008 | 56.69 | 57.11 | 54.86 | 55.51 | 1,637,304 | -0.63(-1.13%) |
Mar 26, 2008 | 57.53 | 57.53 | 55.78 | 56.14 | 1,450,252 | -1.58(-2.74%) |
Mar 25, 2008 | 57.60 | 58.02 | 56.21 | 57.72 | 1,334,644 | +0.27(+0.46%) |
Mar 24, 2008 | 58.01 | 60.08 | 57.23 | 57.45 | 1,839,071 | -0.20(-0.35%) |
Mar 21, 2008 | 54.22 | 57.68 | 53.65 | 57.65 | 2,218,184 | +0.00(+0.00%) |
Mar 20, 2008 | 54.22 | 57.68 | 53.77 | 57.65 | 2,218,184 | +4.00(+7.46%) |
Mar 19, 2008 | 55.55 | 55.91 | 53.22 | 53.65 | 2,722,701 | -1.30(-2.37%) |
Mar 18, 2008 | 56.55 | 56.56 | 52.91 | 54.95 | 2,879,871 | +1.51(+2.83%) |
Mar 17, 2008 | 52.17 | 54.10 | 51.13 | 53.44 | 3,070,111 | +0.11(+0.21%) |
Mar 14, 2008 | 55.39 | 56.33 | 52.75 | 53.33 | 3,090,259 | -1.55(-2.82%) |
Mar 13, 2008 | 53.52 | 55.19 | 51.93 | 54.87 | 1,971,731 | +0.71(+1.31%) |
Mar 12, 2008 | 56.02 | 56.94 | 54.13 | 54.17 | 1,653,769 | -1.80(-3.22%) |
Mar 11, 2008 | 52.55 | 55.97 | 52.55 | 55.97 | 3,516,171 | +4.68(+9.13%) |
Mar 10, 2008 | 52.22 | 52.79 | 50.82 | 51.29 | 2,067,531 | -0.26(-0.50%) |
Mar 07, 2008 | 50.33 | 52.67 | 49.86 | 51.55 | 2,423,723 | +0.91(+1.80%) |
Mar 06, 2008 | 51.97 | 52.29 | 50.63 | 50.63 | 1,297,592 | -1.79(-3.42%) |
Mar 05, 2008 | 53.29 | 54.08 | 51.95 | 52.43 | 1,577,627 | -0.53(-1.00%) |
Mar 04, 2008 | 52.86 | 53.30 | 51.64 | 52.95 | 2,705,004 | -0.51(-0.95%) |
Mar 03, 2008 | 54.62 | 54.99 | 53.00 | 53.46 | 3,288,783 | -1.28(-2.34%) |
Feb 29, 2008 | 55.54 | 55.93 | 54.45 | 54.74 | 1,755,961 | -1.44(-2.56%) |
Feb 28, 2008 | 57.65 | 57.65 | 56.18 | 56.18 | 784,957 | -1.93(-3.32%) |
Feb 27, 2008 | 57.59 | 59.22 | 57.35 | 58.11 | 834,592 | -0.27(-0.46%) |
Feb 26, 2008 | 57.93 | 59.16 | 57.66 | 58.37 | 1,200,389 | +0.11(+0.19%) |
Feb 25, 2008 | 57.24 | 58.61 | 56.90 | 58.26 | 1,540,230 | +0.31(+0.54%) |
Feb 22, 2008 | 56.82 | 58.47 | 55.73 | 57.95 | 1,218,613 | +1.31(+2.32%) |
Feb 21, 2008 | 58.35 | 58.80 | 56.63 | 56.63 | 1,010,364 | -1.70(-2.92%) |
Feb 20, 2008 | 56.65 | 58.68 | 56.25 | 58.33 | 1,528,931 | +1.11(+1.95%) |
Feb 19, 2008 | 59.46 | 59.77 | 56.93 | 57.22 | 1,341,279 | -1.73(-2.94%) |
Feb 18, 2008 | 58.05 | 59.08 | 57.20 | 58.96 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 58.05 | 59.08 | 57.20 | 58.96 | 1,649,332 | +1.32(+2.29%) |
Feb 14, 2008 | 58.83 | 58.90 | 57.30 | 57.63 | 1,521,287 | -1.19(-2.03%) |
Feb 13, 2008 | 59.19 | 59.48 | 57.35 | 58.83 | 1,252,844 | +0.12(+0.20%) |
Feb 12, 2008 | 58.76 | 59.63 | 57.84 | 58.71 | 1,592,889 | +0.45(+0.78%) |
Feb 11, 2008 | 59.29 | 59.29 | 57.80 | 58.25 | 1,335,657 | -1.03(-1.73%) |
Feb 08, 2008 | 59.20 | 60.21 | 58.09 | 59.28 | 2,508,067 | -0.49(-0.81%) |
Feb 07, 2008 | 58.84 | 60.29 | 58.55 | 59.77 | 2,043,090 | +0.79(+1.33%) |
Feb 06, 2008 | 59.64 | 60.52 | 58.49 | 58.98 | 1,723,525 | -0.07(-0.11%) |
Feb 05, 2008 | 58.76 | 60.02 | 58.31 | 59.05 | 1,943,267 | -1.01(-1.69%) |
Feb 04, 2008 | 61.96 | 62.46 | 59.80 | 60.06 | 1,511,745 | -2.65(-4.22%) |