Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 60.96 | 61.24 | 60.35 | 60.35 | 33,305 | -0.20(-0.33%) |
Apr 29, 2008 | 60.70 | 60.73 | 60.31 | 60.55 | 12,442 | -0.10(-0.16%) |
Apr 28, 2008 | 60.87 | 60.92 | 60.60 | 60.65 | 15,370 | +0.18(+0.30%) |
Apr 25, 2008 | 60.87 | 60.87 | 60.14 | 60.47 | 430,987 | -0.37(-0.61%) |
Apr 24, 2008 | 60.84 | 61.11 | 60.42 | 60.84 | 19,671 | -0.05(-0.08%) |
Apr 23, 2008 | 60.96 | 61.08 | 60.45 | 60.89 | 15,735 | +0.36(+0.59%) |
Apr 22, 2008 | 61.11 | 61.11 | 60.34 | 60.53 | 19,998 | -0.68(-1.11%) |
Apr 21, 2008 | 60.91 | 61.27 | 60.78 | 61.21 | 29,464 | +0.14(+0.23%) |
Apr 18, 2008 | 61.52 | 61.52 | 60.87 | 61.07 | 30,409 | +0.33(+0.54%) |
Apr 17, 2008 | 60.80 | 60.90 | 60.54 | 60.74 | 19,279 | -0.29(-0.48%) |
Apr 16, 2008 | 60.72 | 61.03 | 60.60 | 61.03 | 15,843 | +0.63(+1.04%) |
Apr 15, 2008 | 60.40 | 60.49 | 60.08 | 60.40 | 26,609 | +0.15(+0.25%) |
Apr 14, 2008 | 60.34 | 60.38 | 60.17 | 60.25 | 13,619 | -0.05(-0.08%) |
Apr 11, 2008 | 59.90 | 60.67 | 59.90 | 60.30 | 29,300 | -0.58(-0.95%) |
Apr 10, 2008 | 60.43 | 61.17 | 60.43 | 60.88 | 14,385 | +0.23(+0.38%) |
Apr 09, 2008 | 61.34 | 61.34 | 60.57 | 60.65 | 13,900 | -0.65(-1.06%) |
Apr 08, 2008 | 61.24 | 61.37 | 61.12 | 61.30 | 246,600 | -0.29(-0.47%) |
Apr 07, 2008 | 62.13 | 62.13 | 61.53 | 61.59 | 35,700 | -0.03(-0.05%) |
Apr 04, 2008 | 61.48 | 61.90 | 61.41 | 61.62 | 14,600 | +0.12(+0.20%) |
Apr 03, 2008 | 61.18 | 61.58 | 61.12 | 61.50 | 34,000 | +0.08(+0.13%) |
Apr 02, 2008 | 62.07 | 62.07 | 61.33 | 61.42 | 24,900 | -0.36(-0.58%) |
Apr 01, 2008 | 61.64 | 61.78 | 60.60 | 61.78 | 87,100 | +1.20(+1.98%) |
Mar 31, 2008 | 60.69 | 60.95 | 60.45 | 60.58 | 17,700 | +0.20(+0.33%) |
Mar 28, 2008 | 60.76 | 60.89 | 60.38 | 60.38 | 10,000 | -0.24(-0.40%) |
Mar 27, 2008 | 61.11 | 61.14 | 60.61 | 60.62 | 11,500 | -0.12(-0.20%) |
Mar 26, 2008 | 60.96 | 60.99 | 60.69 | 60.74 | 10,500 | -0.41(-0.67%) |
Mar 25, 2008 | 61.84 | 61.84 | 60.82 | 61.15 | 29,200 | -0.14(-0.23%) |
Mar 24, 2008 | 60.90 | 61.42 | 60.90 | 61.29 | 21,400 | +0.77(+1.27%) |
Mar 21, 2008 | 59.84 | 60.58 | 59.63 | 60.52 | 33,200 | +0.00(+0.00%) |
Mar 20, 2008 | 59.84 | 60.58 | 59.63 | 60.52 | 33,200 | +1.04(+1.75%) |
Mar 19, 2008 | 60.27 | 60.59 | 59.47 | 59.48 | 28,600 | -0.31(-0.52%) |
Mar 18, 2008 | 59.11 | 59.83 | 58.68 | 59.79 | 34,400 | +1.59(+2.74%) |
Mar 17, 2008 | 57.39 | 58.59 | 57.39 | 58.20 | 49,400 | -0.52(-0.89%) |
Mar 14, 2008 | 59.93 | 59.93 | 58.32 | 58.72 | 59,800 | -0.82(-1.38%) |
Mar 13, 2008 | 59.08 | 59.73 | 58.02 | 59.54 | 35,600 | +0.03(+0.05%) |
Mar 12, 2008 | 59.49 | 60.10 | 59.48 | 59.51 | 29,600 | -0.10(-0.17%) |
Mar 11, 2008 | 60.35 | 60.35 | 58.19 | 59.61 | 22,157 | +1.08(+1.85%) |
Mar 10, 2008 | 58.70 | 59.11 | 58.51 | 58.53 | 64,988 | -0.37(-0.63%) |
Mar 07, 2008 | 59.00 | 59.41 | 58.67 | 58.90 | 12,980 | -0.44(-0.74%) |
Mar 06, 2008 | 60.06 | 60.06 | 59.34 | 59.34 | 22,700 | -0.82(-1.36%) |
Mar 05, 2008 | 60.08 | 60.43 | 59.70 | 60.16 | 42,646 | +0.38(+0.64%) |
Mar 04, 2008 | 59.12 | 59.78 | 59.12 | 59.78 | 39,900 | -0.07(-0.12%) |
Mar 03, 2008 | 59.63 | 59.85 | 59.30 | 59.85 | 493,719 | +0.25(+0.42%) |
Feb 29, 2008 | 60.46 | 60.46 | 59.47 | 59.60 | 38,600 | -1.19(-1.96%) |
Feb 28, 2008 | 60.83 | 61.17 | 60.73 | 60.79 | 30,200 | -0.52(-0.85%) |
Feb 27, 2008 | 62.15 | 62.15 | 61.13 | 61.31 | 41,600 | +0.05(+0.08%) |
Feb 26, 2008 | 61.76 | 61.76 | 60.75 | 61.26 | 13,500 | +0.48(+0.79%) |
Feb 25, 2008 | 61.47 | 61.47 | 60.16 | 60.78 | 43,500 | +0.58(+0.96%) |
Feb 22, 2008 | 60.10 | 60.20 | 59.30 | 60.20 | 24,244 | +0.41(+0.69%) |
Feb 21, 2008 | 60.68 | 60.68 | 59.77 | 59.79 | 37,600 | -0.29(-0.49%) |
Feb 20, 2008 | 60.08 | 60.26 | 59.62 | 60.08 | 19,105 | -0.10(-0.17%) |
Feb 19, 2008 | 60.96 | 60.96 | 60.11 | 60.19 | 27,080 | -0.02(-0.03%) |
Feb 18, 2008 | 60.89 | 60.89 | 59.90 | 60.21 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 60.89 | 60.89 | 59.90 | 60.21 | 18,100 | +0.24(+0.40%) |
Feb 14, 2008 | 60.83 | 60.83 | 59.96 | 59.97 | 11,200 | -0.64(-1.06%) |
Feb 13, 2008 | 61.98 | 61.98 | 60.40 | 60.61 | 17,170 | +0.26(+0.43%) |
Feb 12, 2008 | 61.45 | 61.45 | 60.19 | 60.35 | 28,245 | +0.57(+0.95%) |
Feb 11, 2008 | 59.05 | 59.79 | 59.05 | 59.78 | 9,000 | +0.57(+0.96%) |
Feb 08, 2008 | 59.61 | 59.78 | 59.16 | 59.21 | 10,414 | -0.48(-0.80%) |
Feb 07, 2008 | 58.97 | 59.85 | 58.79 | 59.69 | 481,700 | +0.80(+1.36%) |
Feb 06, 2008 | 59.53 | 59.57 | 58.89 | 58.89 | 10,600 | -0.30(-0.51%) |
Feb 05, 2008 | 59.90 | 60.10 | 59.16 | 59.19 | 24,200 | -1.21(-2.00%) |
Feb 04, 2008 | 61.01 | 61.10 | 60.40 | 60.40 | 31,400 | -0.58(-0.95%) |