Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 64.14 | 64.22 | 62.83 | 63.59 | 62,357 | -0.13(-0.20%) |
Apr 29, 2008 | 64.67 | 64.83 | 63.70 | 63.72 | 65,281 | -1.79(-2.73%) |
Apr 28, 2008 | 65.45 | 65.61 | 65.21 | 65.51 | 11,890 | +0.27(+0.41%) |
Apr 25, 2008 | 64.79 | 65.60 | 64.79 | 65.24 | 20,444 | +1.05(+1.64%) |
Apr 24, 2008 | 64.21 | 65.07 | 63.72 | 64.19 | 27,445 | -1.14(-1.75%) |
Apr 23, 2008 | 64.86 | 65.35 | 64.63 | 65.33 | 41,012 | +0.14(+0.22%) |
Apr 22, 2008 | 64.50 | 65.57 | 64.39 | 65.19 | 61,646 | +0.73(+1.13%) |
Apr 21, 2008 | 64.55 | 64.65 | 63.93 | 64.46 | 28,270 | -0.31(-0.48%) |
Apr 18, 2008 | 63.50 | 64.77 | 63.39 | 64.77 | 27,283 | +0.63(+0.98%) |
Apr 17, 2008 | 64.20 | 64.47 | 63.82 | 64.14 | 41,664 | -0.14(-0.22%) |
Apr 16, 2008 | 63.82 | 64.28 | 63.00 | 64.28 | 95,786 | +0.76(+1.20%) |
Apr 15, 2008 | 63.45 | 63.54 | 63.21 | 63.52 | 33,826 | +0.98(+1.57%) |
Apr 14, 2008 | 62.23 | 62.54 | 62.07 | 62.54 | 40,954 | +0.47(+0.76%) |
Apr 11, 2008 | 61.90 | 62.17 | 61.60 | 62.07 | 39,400 | -0.02(-0.03%) |
Apr 10, 2008 | 62.61 | 62.66 | 61.76 | 62.09 | 67,600 | -0.32(-0.51%) |
Apr 09, 2008 | 61.19 | 62.71 | 61.19 | 62.41 | 20,400 | +1.35(+2.21%) |
Apr 08, 2008 | 61.24 | 61.24 | 60.94 | 61.06 | 29,700 | -0.09(-0.15%) |
Apr 07, 2008 | 61.03 | 61.49 | 61.03 | 61.15 | 130,200 | +0.99(+1.65%) |
Apr 04, 2008 | 59.71 | 60.16 | 59.46 | 60.16 | 37,600 | +0.99(+1.67%) |
Apr 03, 2008 | 59.05 | 60.00 | 58.99 | 59.17 | 72,965 | -0.18(-0.30%) |
Apr 02, 2008 | 57.78 | 59.59 | 57.43 | 59.35 | 150,916 | +1.67(+2.90%) |
Apr 01, 2008 | 57.21 | 58.37 | 55.02 | 57.68 | 171,600 | -0.73(-1.25%) |
Mar 31, 2008 | 60.03 | 60.74 | 57.77 | 58.41 | 28,200 | -1.37(-2.29%) |
Mar 28, 2008 | 60.33 | 60.33 | 59.53 | 59.78 | 17,000 | -0.96(-1.58%) |
Mar 27, 2008 | 60.21 | 61.00 | 59.88 | 60.74 | 42,300 | +0.56(+0.93%) |
Mar 26, 2008 | 58.90 | 60.21 | 58.90 | 60.18 | 18,900 | +1.37(+2.33%) |
Mar 25, 2008 | 58.26 | 58.81 | 57.75 | 58.81 | 23,000 | +1.16(+2.01%) |
Mar 24, 2008 | 57.45 | 58.48 | 57.43 | 57.65 | 37,654 | +0.35(+0.61%) |
Mar 21, 2008 | 57.28 | 57.71 | 56.69 | 57.30 | 22,700 | +0.00(+0.00%) |
Mar 20, 2008 | 57.28 | 57.71 | 56.69 | 57.30 | 22,700 | -0.91(-1.56%) |
Mar 19, 2008 | 60.10 | 60.41 | 58.16 | 58.21 | 45,654 | -2.81(-4.60%) |
Mar 18, 2008 | 60.08 | 61.51 | 60.08 | 61.02 | 24,876 | +1.55(+2.60%) |
Mar 17, 2008 | 59.72 | 60.80 | 58.00 | 59.47 | 69,993 | -2.52(-4.07%) |
Mar 14, 2008 | 62.35 | 63.00 | 61.82 | 61.99 | 46,928 | -0.50(-0.80%) |
Mar 13, 2008 | 62.24 | 63.06 | 62.19 | 62.49 | 26,017 | -0.07(-0.11%) |
Mar 12, 2008 | 62.17 | 62.56 | 61.25 | 62.56 | 27,219 | +0.84(+1.37%) |
Mar 11, 2008 | 61.50 | 62.00 | 60.88 | 61.72 | 60,800 | +0.56(+0.91%) |
Mar 10, 2008 | 59.60 | 61.37 | 59.38 | 61.16 | 28,433 | +0.91(+1.51%) |
Mar 07, 2008 | 60.36 | 60.74 | 60.00 | 60.25 | 39,591 | -0.29(-0.48%) |
Mar 06, 2008 | 60.53 | 60.81 | 59.61 | 60.54 | 40,605 | +0.18(+0.30%) |
Mar 05, 2008 | 58.98 | 60.55 | 58.98 | 60.36 | 54,021 | +2.02(+3.46%) |
Mar 04, 2008 | 60.04 | 60.04 | 57.97 | 58.34 | 31,100 | -1.36(-2.28%) |
Mar 03, 2008 | 59.68 | 60.41 | 59.35 | 59.70 | 28,325 | +0.71(+1.20%) |
Feb 29, 2008 | 59.68 | 59.68 | 58.96 | 58.99 | 133,603 | -0.82(-1.37%) |
Feb 28, 2008 | 58.91 | 59.82 | 58.91 | 59.81 | 45,218 | +1.18(+2.01%) |
Feb 27, 2008 | 58.37 | 59.11 | 58.36 | 58.63 | 37,894 | -0.54(-0.91%) |
Feb 26, 2008 | 58.00 | 59.17 | 58.00 | 59.17 | 31,000 | +1.32(+2.28%) |
Feb 25, 2008 | 57.57 | 58.10 | 57.30 | 57.85 | 414,361 | +0.42(+0.73%) |
Feb 22, 2008 | 57.29 | 57.53 | 56.54 | 57.43 | 38,684 | +0.61(+1.07%) |
Feb 21, 2008 | 57.30 | 57.74 | 56.56 | 56.82 | 74,300 | -0.57(-0.99%) |
Feb 20, 2008 | 56.97 | 57.67 | 56.77 | 57.39 | 314,100 | +0.20(+0.35%) |
Feb 19, 2008 | 56.78 | 57.39 | 56.73 | 57.19 | 25,457 | +1.80(+3.25%) |
Feb 18, 2008 | 55.80 | 55.82 | 55.12 | 55.39 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 55.80 | 55.82 | 55.12 | 55.39 | 65,400 | -0.17(-0.31%) |
Feb 14, 2008 | 54.81 | 55.56 | 54.81 | 55.56 | 15,844 | +1.32(+2.43%) |
Feb 13, 2008 | 54.00 | 54.59 | 53.80 | 54.24 | 34,606 | +0.30(+0.56%) |
Feb 12, 2008 | 54.43 | 54.66 | 53.94 | 53.94 | 27,253 | -0.72(-1.32%) |
Feb 11, 2008 | 54.33 | 55.22 | 54.17 | 54.66 | 70,635 | +0.50(+0.92%) |
Feb 08, 2008 | 53.13 | 54.51 | 52.84 | 54.16 | 13,790 | +1.69(+3.22%) |
Feb 07, 2008 | 51.52 | 52.47 | 50.53 | 52.47 | 24,710 | +0.82(+1.59%) |
Feb 06, 2008 | 52.52 | 52.52 | 51.64 | 51.65 | 31,100 | -0.38(-0.73%) |
Feb 05, 2008 | 51.97 | 52.17 | 51.74 | 52.03 | 23,516 | -0.42(-0.80%) |
Feb 04, 2008 | 51.82 | 52.89 | 51.82 | 52.45 | 162,700 | +0.57(+1.10%) |