Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 58.08 | 58.32 | 57.79 | 58.05 | 481,221 | +0.19(+0.33%) |
Apr 29, 2008 | 58.00 | 58.00 | 56.75 | 57.86 | 1,196,282 | -0.20(-0.34%) |
Apr 28, 2008 | 59.58 | 59.58 | 57.85 | 58.06 | 631,518 | -1.29(-2.17%) |
Apr 25, 2008 | 59.62 | 59.97 | 58.71 | 59.35 | 521,396 | -0.01(-0.02%) |
Apr 24, 2008 | 58.32 | 60.06 | 58.29 | 59.36 | 1,605,091 | +0.92(+1.57%) |
Apr 23, 2008 | 57.04 | 59.04 | 56.95 | 58.44 | 965,039 | +1.55(+2.72%) |
Apr 22, 2008 | 56.86 | 57.38 | 56.56 | 56.89 | 1,033,840 | -0.30(-0.52%) |
Apr 21, 2008 | 56.48 | 57.48 | 56.48 | 57.19 | 476,126 | +0.27(+0.47%) |
Apr 18, 2008 | 56.74 | 57.05 | 56.39 | 56.92 | 574,879 | +0.87(+1.55%) |
Apr 17, 2008 | 55.57 | 56.32 | 55.38 | 56.05 | 663,905 | +0.16(+0.29%) |
Apr 16, 2008 | 55.65 | 56.26 | 55.20 | 55.89 | 517,133 | +0.58(+1.05%) |
Apr 15, 2008 | 56.22 | 56.25 | 55.14 | 55.31 | 611,123 | -1.21(-2.14%) |
Apr 14, 2008 | 57.08 | 57.10 | 56.22 | 56.52 | 413,819 | -0.68(-1.19%) |
Apr 11, 2008 | 57.40 | 57.94 | 57.12 | 57.20 | 495,800 | -0.55(-0.95%) |
Apr 10, 2008 | 57.75 | 58.26 | 57.74 | 57.75 | 281,500 | -0.11(-0.19%) |
Apr 09, 2008 | 58.78 | 58.87 | 57.71 | 57.86 | 485,867 | -0.88(-1.50%) |
Apr 08, 2008 | 58.35 | 59.00 | 57.86 | 58.74 | 314,500 | -0.15(-0.25%) |
Apr 07, 2008 | 60.00 | 60.00 | 58.65 | 58.89 | 418,024 | -0.81(-1.36%) |
Apr 04, 2008 | 59.56 | 60.22 | 59.36 | 59.70 | 684,442 | +0.13(+0.22%) |
Apr 03, 2008 | 60.08 | 60.43 | 59.56 | 59.57 | 505,100 | -0.81(-1.34%) |
Apr 02, 2008 | 60.38 | 61.51 | 60.27 | 60.38 | 754,300 | +0.08(+0.13%) |
Apr 01, 2008 | 59.37 | 60.56 | 59.37 | 60.30 | 639,350 | +1.36(+2.31%) |
Mar 31, 2008 | 58.34 | 59.00 | 58.14 | 58.94 | 530,600 | +0.60(+1.03%) |
Mar 28, 2008 | 58.65 | 59.54 | 58.08 | 58.34 | 330,900 | -0.38(-0.65%) |
Mar 27, 2008 | 58.54 | 59.08 | 58.37 | 58.72 | 398,800 | +0.24(+0.41%) |
Mar 26, 2008 | 58.86 | 59.23 | 58.44 | 58.48 | 343,900 | -0.51(-0.86%) |
Mar 25, 2008 | 59.05 | 59.38 | 58.81 | 58.99 | 447,200 | +0.13(+0.22%) |
Mar 24, 2008 | 57.11 | 59.39 | 57.11 | 58.86 | 897,967 | +1.92(+3.37%) |
Mar 21, 2008 | 55.75 | 56.94 | 55.23 | 56.94 | 835,910 | +0.00(+0.00%) |
Mar 20, 2008 | 55.75 | 56.94 | 55.23 | 56.94 | 835,910 | +1.46(+2.63%) |
Mar 19, 2008 | 56.56 | 56.89 | 55.48 | 55.48 | 407,200 | -0.91(-1.61%) |
Mar 18, 2008 | 55.89 | 56.50 | 55.04 | 56.39 | 669,100 | +1.30(+2.36%) |
Mar 17, 2008 | 54.92 | 56.06 | 54.70 | 55.09 | 443,602 | -0.93(-1.66%) |
Mar 14, 2008 | 57.59 | 57.59 | 55.24 | 56.02 | 904,500 | -1.21(-2.11%) |
Mar 13, 2008 | 55.90 | 57.60 | 54.98 | 57.23 | 1,404,659 | +3.28(+6.08%) |
Mar 12, 2008 | 55.38 | 55.62 | 53.88 | 53.95 | 754,000 | -1.23(-2.23%) |
Mar 11, 2008 | 54.96 | 56.00 | 54.33 | 55.18 | 988,477 | +1.06(+1.96%) |
Mar 10, 2008 | 54.07 | 54.83 | 53.73 | 54.12 | 789,983 | +0.02(+0.04%) |
Mar 07, 2008 | 55.62 | 55.72 | 53.95 | 54.10 | 1,229,789 | -1.76(-3.15%) |
Mar 06, 2008 | 56.94 | 56.94 | 55.72 | 55.86 | 847,745 | -1.29(-2.26%) |
Mar 05, 2008 | 57.57 | 57.97 | 56.90 | 57.15 | 1,311,610 | -0.29(-0.50%) |
Mar 04, 2008 | 57.34 | 58.08 | 56.79 | 57.44 | 968,700 | -0.53(-0.91%) |
Mar 03, 2008 | 58.46 | 58.66 | 57.41 | 57.97 | 606,800 | -0.61(-1.04%) |
Feb 29, 2008 | 59.10 | 59.36 | 58.47 | 58.58 | 398,500 | -1.18(-1.97%) |
Feb 28, 2008 | 59.35 | 60.15 | 59.21 | 59.76 | 743,458 | +0.11(+0.18%) |
Feb 27, 2008 | 58.46 | 59.88 | 58.36 | 59.65 | 770,135 | +0.49(+0.83%) |
Feb 26, 2008 | 58.52 | 59.53 | 58.47 | 59.16 | 664,700 | +0.46(+0.78%) |
Feb 25, 2008 | 57.21 | 59.11 | 57.20 | 58.70 | 1,509,441 | +1.03(+1.79%) |
Feb 22, 2008 | 57.90 | 57.90 | 57.08 | 57.67 | 648,152 | +0.04(+0.07%) |
Feb 21, 2008 | 58.26 | 58.64 | 57.27 | 57.63 | 775,530 | -0.42(-0.72%) |
Feb 20, 2008 | 57.80 | 58.43 | 57.60 | 58.05 | 715,434 | +0.09(+0.16%) |
Feb 19, 2008 | 58.92 | 59.14 | 57.96 | 57.96 | 630,377 | -0.48(-0.82%) |
Feb 18, 2008 | 58.84 | 59.84 | 57.98 | 58.44 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 58.84 | 59.84 | 57.98 | 58.44 | 1,098,670 | -0.51(-0.87%) |
Feb 14, 2008 | 60.34 | 60.34 | 58.78 | 58.95 | 867,458 | -1.08(-1.80%) |
Feb 13, 2008 | 61.86 | 61.86 | 59.53 | 60.03 | 1,149,545 | -1.44(-2.34%) |
Feb 12, 2008 | 62.79 | 63.40 | 60.92 | 61.47 | 2,028,715 | -3.25(-5.02%) |
Feb 11, 2008 | 62.95 | 64.73 | 62.95 | 64.72 | 1,244,822 | +1.46(+2.31%) |
Feb 08, 2008 | 63.14 | 63.70 | 63.00 | 63.26 | 523,300 | +0.08(+0.13%) |
Feb 07, 2008 | 62.38 | 63.42 | 62.38 | 63.18 | 380,600 | +0.32(+0.51%) |
Feb 06, 2008 | 62.79 | 63.44 | 62.60 | 62.86 | 390,900 | +0.36(+0.58%) |
Feb 05, 2008 | 63.34 | 63.79 | 62.39 | 62.50 | 499,966 | -1.50(-2.34%) |
Feb 04, 2008 | 64.99 | 65.70 | 63.40 | 64.00 | 824,717 | +1.20(+1.91%) |