Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 67.67 | 68.38 | 67.11 | 68.22 | 2,248,796 | +0.78(+1.16%) |
Mar 28, 2008 | 67.80 | 68.42 | 67.17 | 67.44 | 1,252,471 | -0.17(-0.25%) |
Mar 27, 2008 | 68.68 | 68.75 | 67.60 | 67.60 | 2,069,220 | -0.79(-1.15%) |
Mar 26, 2008 | 68.59 | 69.23 | 68.30 | 68.39 | 1,420,719 | -0.68(-0.99%) |
Mar 25, 2008 | 69.22 | 69.35 | 68.20 | 69.08 | 1,557,264 | -0.10(-0.14%) |
Mar 24, 2008 | 68.96 | 69.90 | 68.69 | 69.17 | 1,838,108 | +0.35(+0.51%) |
Mar 21, 2008 | 67.46 | 69.26 | 66.18 | 68.82 | 3,272,640 | +0.00(+0.00%) |
Mar 20, 2008 | 67.46 | 69.26 | 66.94 | 68.82 | 3,272,640 | +2.65(+4.00%) |
Mar 19, 2008 | 67.48 | 68.21 | 66.18 | 66.18 | 2,550,720 | -1.08(-1.60%) |
Mar 18, 2008 | 67.33 | 67.46 | 66.13 | 67.25 | 2,075,900 | +0.99(+1.49%) |
Mar 17, 2008 | 65.93 | 67.50 | 65.71 | 66.26 | 2,364,945 | -0.84(-1.25%) |
Mar 14, 2008 | 67.59 | 67.93 | 66.54 | 67.11 | 2,907,753 | +0.11(+0.17%) |
Mar 13, 2008 | 65.90 | 67.08 | 65.59 | 66.99 | 2,157,717 | +0.32(+0.47%) |
Mar 12, 2008 | 66.02 | 67.21 | 65.70 | 66.68 | 1,969,989 | +0.88(+1.35%) |
Mar 11, 2008 | 65.97 | 66.01 | 64.27 | 65.79 | 1,879,563 | +1.13(+1.75%) |
Mar 10, 2008 | 65.78 | 66.38 | 64.59 | 64.66 | 2,889,666 | -1.19(-1.81%) |
Mar 07, 2008 | 65.82 | 67.03 | 65.69 | 65.85 | 1,682,920 | -0.53(-0.81%) |
Mar 06, 2008 | 67.14 | 67.51 | 66.39 | 66.39 | 1,539,426 | -0.95(-1.41%) |
Mar 05, 2008 | 67.01 | 68.23 | 66.34 | 67.33 | 2,408,475 | +0.34(+0.51%) |
Mar 04, 2008 | 65.85 | 67.30 | 65.69 | 66.99 | 1,961,730 | +0.79(+1.19%) |
Mar 03, 2008 | 65.76 | 66.34 | 65.52 | 66.20 | 1,169,107 | +0.24(+0.36%) |
Feb 29, 2008 | 67.25 | 67.39 | 65.71 | 65.97 | 1,961,103 | -1.70(-2.51%) |
Feb 28, 2008 | 66.96 | 68.29 | 66.77 | 67.67 | 905,252 | +0.09(+0.13%) |
Feb 27, 2008 | 67.54 | 68.06 | 66.95 | 67.58 | 1,108,841 | -0.08(-0.12%) |
Feb 26, 2008 | 67.81 | 67.96 | 67.32 | 67.66 | 1,514,646 | -0.60(-0.89%) |
Feb 25, 2008 | 66.76 | 68.52 | 66.61 | 68.26 | 1,789,476 | +1.70(+2.55%) |
Feb 22, 2008 | 67.05 | 67.05 | 65.50 | 66.56 | 1,591,446 | -0.35(-0.52%) |
Feb 21, 2008 | 67.38 | 67.89 | 66.67 | 66.91 | 1,153,940 | -0.50(-0.74%) |
Feb 20, 2008 | 66.75 | 67.41 | 66.19 | 67.41 | 1,748,325 | +0.38(+0.56%) |
Feb 19, 2008 | 66.60 | 67.67 | 66.07 | 67.03 | 1,295,842 | +0.59(+0.88%) |
Feb 18, 2008 | 66.80 | 66.92 | 65.65 | 66.45 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 66.80 | 66.92 | 65.65 | 66.45 | 2,033,408 | -0.47(-0.71%) |
Feb 14, 2008 | 68.78 | 68.78 | 66.91 | 66.92 | 1,922,058 | -1.87(-2.71%) |
Feb 13, 2008 | 69.06 | 69.34 | 68.42 | 68.79 | 1,343,047 | +0.11(+0.17%) |
Feb 12, 2008 | 68.53 | 69.33 | 68.27 | 68.67 | 1,485,391 | +0.49(+0.72%) |
Feb 11, 2008 | 68.27 | 68.31 | 67.38 | 68.18 | 1,763,681 | -0.03(-0.05%) |
Feb 08, 2008 | 68.73 | 68.93 | 67.94 | 68.22 | 1,757,653 | -0.59(-0.85%) |
Feb 07, 2008 | 67.10 | 68.80 | 66.89 | 68.80 | 2,863,421 | +1.43(+2.12%) |
Feb 06, 2008 | 67.72 | 68.55 | 67.25 | 67.38 | 2,813,896 | -0.02(-0.03%) |
Feb 05, 2008 | 66.86 | 67.89 | 66.68 | 67.39 | 2,637,820 | -0.52(-0.76%) |
Feb 04, 2008 | 68.13 | 69.22 | 67.17 | 67.91 | 1,843,243 | -1.46(-2.11%) |
Feb 01, 2008 | 68.45 | 69.56 | 68.23 | 69.37 | 2,812,315 | +0.91(+1.33%) |
Jan 31, 2008 | 66.89 | 69.01 | 66.50 | 68.46 | 5,102,247 | +0.65(+0.96%) |
Jan 30, 2008 | 67.06 | 69.43 | 66.49 | 67.81 | 5,406,557 | +0.32(+0.48%) |
Jan 29, 2008 | 65.39 | 67.83 | 65.23 | 67.49 | 10,528,604 | +7.84(+13.15%) |
Jan 28, 2008 | 58.39 | 59.97 | 57.31 | 59.65 | 3,448,921 | +1.51(+2.59%) |
Jan 25, 2008 | 59.09 | 59.50 | 57.96 | 58.14 | 2,608,463 | -0.62(-1.06%) |
Jan 24, 2008 | 57.72 | 59.43 | 57.72 | 58.76 | 3,384,123 | +1.00(+1.73%) |
Jan 23, 2008 | 58.26 | 58.49 | 55.90 | 57.77 | 4,577,749 | -1.03(-1.76%) |
Jan 22, 2008 | 56.99 | 59.15 | 56.51 | 58.80 | 3,586,661 | -0.20(-0.34%) |
Jan 21, 2008 | 59.61 | 60.24 | 58.70 | 59.00 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 59.61 | 60.24 | 58.70 | 59.00 | 3,119,146 | -0.32(-0.53%) |
Jan 17, 2008 | 59.18 | 60.16 | 59.17 | 59.32 | 2,807,761 | +0.07(+0.12%) |
Jan 16, 2008 | 58.92 | 59.95 | 58.92 | 59.25 | 2,636,011 | -0.05(-0.09%) |
Jan 15, 2008 | 60.06 | 60.10 | 59.22 | 59.30 | 2,436,391 | -0.97(-1.61%) |
Jan 14, 2008 | 61.89 | 61.89 | 60.03 | 60.27 | 2,312,708 | -1.02(-1.66%) |
Jan 11, 2008 | 59.60 | 61.64 | 59.60 | 61.29 | 3,023,172 | +1.26(+2.10%) |
Jan 10, 2008 | 58.69 | 60.89 | 58.69 | 60.03 | 3,193,813 | +0.79(+1.33%) |
Jan 09, 2008 | 59.13 | 59.32 | 57.73 | 59.24 | 3,504,364 | +0.32(+0.54%) |
Jan 08, 2008 | 60.81 | 61.24 | 58.89 | 58.92 | 5,234,292 | -1.24(-2.05%) |
Jan 07, 2008 | 58.52 | 60.55 | 58.51 | 60.16 | 3,092,366 | +1.89(+3.25%) |
Jan 04, 2008 | 57.77 | 58.82 | 57.76 | 58.26 | 2,564,151 | +0.12(+0.21%) |
Jan 03, 2008 | 58.16 | 58.77 | 58.05 | 58.14 | 1,740,209 | +0.06(+0.11%) |
Jan 02, 2008 | 58.04 | 58.46 | 57.71 | 58.08 | 1,636,232 | +0.12(+0.21%) |