Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 63.50 | 64.35 | 62.85 | 63.88 | 30,328 | +0.45(+0.72%) |
Mar 28, 2008 | 63.51 | 64.56 | 63.13 | 63.43 | 20,822 | -0.07(-0.12%) |
Mar 27, 2008 | 64.70 | 64.90 | 63.42 | 63.50 | 40,905 | -0.77(-1.20%) |
Mar 26, 2008 | 62.91 | 64.50 | 62.91 | 64.27 | 38,639 | +1.70(+2.71%) |
Mar 25, 2008 | 61.32 | 62.86 | 61.32 | 62.58 | 54,612 | +1.44(+2.35%) |
Mar 24, 2008 | 59.67 | 62.05 | 59.67 | 61.14 | 77,228 | +1.16(+1.93%) |
Mar 21, 2008 | 59.58 | 59.98 | 57.76 | 59.98 | 55,308 | +0.00(+0.00%) |
Mar 20, 2008 | 59.58 | 59.98 | 57.76 | 59.98 | 55,308 | -0.16(-0.26%) |
Mar 19, 2008 | 63.93 | 63.93 | 60.03 | 60.14 | 129,780 | -3.70(-5.79%) |
Mar 18, 2008 | 62.18 | 63.84 | 62.18 | 63.84 | 53,606 | +2.57(+4.19%) |
Mar 17, 2008 | 64.13 | 64.13 | 60.12 | 61.27 | 394,154 | -3.15(-4.89%) |
Mar 14, 2008 | 66.82 | 66.82 | 63.46 | 64.42 | 78,852 | -1.12(-1.71%) |
Mar 13, 2008 | 64.02 | 65.82 | 63.00 | 65.54 | 55,584 | +1.60(+2.51%) |
Mar 12, 2008 | 65.09 | 65.20 | 63.74 | 63.94 | 22,935 | -1.12(-1.72%) |
Mar 11, 2008 | 62.62 | 65.22 | 62.62 | 65.06 | 41,445 | +2.71(+4.35%) |
Mar 10, 2008 | 63.47 | 63.64 | 62.03 | 62.35 | 41,221 | -0.75(-1.19%) |
Mar 07, 2008 | 62.80 | 64.17 | 62.33 | 63.10 | 44,683 | -0.86(-1.35%) |
Mar 06, 2008 | 65.27 | 65.57 | 63.93 | 63.96 | 23,205 | -1.82(-2.76%) |
Mar 05, 2008 | 64.84 | 65.77 | 64.77 | 65.77 | 171,393 | +1.19(+1.84%) |
Mar 04, 2008 | 65.97 | 65.98 | 63.39 | 64.59 | 474,722 | -1.20(-1.83%) |
Mar 03, 2008 | 65.15 | 66.46 | 64.76 | 65.79 | 52,464 | +0.77(+1.18%) |
Feb 29, 2008 | 67.17 | 67.17 | 64.61 | 65.02 | 452,242 | -1.92(-2.86%) |
Feb 28, 2008 | 66.14 | 67.13 | 65.92 | 66.94 | 69,364 | +1.83(+2.80%) |
Feb 27, 2008 | 65.38 | 66.25 | 64.91 | 65.12 | 263,269 | -0.96(-1.46%) |
Feb 26, 2008 | 65.41 | 66.25 | 64.30 | 66.08 | 158,517 | +1.12(+1.73%) |
Feb 25, 2008 | 64.05 | 65.20 | 63.11 | 64.96 | 566,042 | +2.21(+3.53%) |
Feb 22, 2008 | 62.20 | 62.82 | 61.28 | 62.74 | 136,391 | +0.71(+1.15%) |
Feb 21, 2008 | 64.03 | 64.03 | 62.00 | 62.03 | 410,243 | -1.74(-2.73%) |
Feb 20, 2008 | 62.48 | 63.91 | 61.72 | 63.77 | 51,160 | +1.46(+2.35%) |
Feb 19, 2008 | 61.72 | 62.78 | 61.72 | 62.31 | 50,295 | +1.96(+3.25%) |
Feb 18, 2008 | 60.55 | 60.76 | 59.46 | 60.34 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 60.55 | 60.76 | 59.46 | 60.34 | 27,414 | -0.58(-0.96%) |
Feb 14, 2008 | 61.15 | 61.71 | 60.91 | 60.93 | 74,795 | -0.07(-0.12%) |
Feb 13, 2008 | 59.77 | 61.02 | 59.77 | 61.00 | 57,742 | +1.34(+2.25%) |
Feb 12, 2008 | 61.02 | 61.02 | 59.21 | 59.66 | 75,119 | -0.46(-0.77%) |
Feb 11, 2008 | 58.34 | 60.12 | 58.05 | 60.12 | 55,044 | +1.96(+3.38%) |
Feb 08, 2008 | 57.17 | 58.32 | 57.12 | 58.16 | 132,430 | +1.80(+3.19%) |
Feb 07, 2008 | 55.30 | 56.77 | 54.98 | 56.36 | 122,177 | +0.82(+1.48%) |
Feb 06, 2008 | 56.72 | 56.97 | 55.50 | 55.54 | 43,172 | -0.79(-1.40%) |
Feb 05, 2008 | 57.34 | 57.84 | 56.32 | 56.32 | 105,016 | -2.11(-3.61%) |
Feb 04, 2008 | 57.94 | 58.77 | 57.50 | 58.44 | 74,212 | +0.38(+0.65%) |
Feb 01, 2008 | 57.08 | 58.09 | 56.94 | 58.06 | 337,179 | +0.82(+1.42%) |
Jan 31, 2008 | 55.68 | 57.30 | 55.19 | 57.24 | 56,447 | +0.90(+1.60%) |
Jan 30, 2008 | 56.34 | 57.81 | 56.10 | 56.34 | 75,517 | +0.05(+0.08%) |
Jan 29, 2008 | 55.64 | 56.47 | 55.64 | 56.30 | 50,899 | +1.00(+1.81%) |
Jan 28, 2008 | 54.08 | 55.33 | 53.71 | 55.29 | 95,518 | +0.97(+1.79%) |
Jan 25, 2008 | 55.45 | 56.10 | 54.00 | 54.32 | 99,727 | -0.54(-0.98%) |
Jan 24, 2008 | 53.31 | 54.96 | 53.25 | 54.86 | 87,099 | +1.70(+3.21%) |
Jan 23, 2008 | 51.71 | 53.22 | 49.93 | 53.15 | 194,668 | -0.93(-1.71%) |
Jan 22, 2008 | 51.26 | 56.11 | 54.08 | 54.08 | 182,995 | -1.20(-2.18%) |
Jan 21, 2008 | 55.12 | 55.92 | 53.91 | 55.29 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 55.12 | 55.92 | 53.91 | 55.29 | 91,255 | +0.41(+0.74%) |
Jan 17, 2008 | 57.51 | 58.28 | 54.76 | 54.88 | 192,223 | -2.31(-4.03%) |
Jan 16, 2008 | 58.87 | 58.87 | 56.60 | 57.19 | 338,469 | -2.03(-3.43%) |
Jan 15, 2008 | 60.94 | 60.94 | 59.16 | 59.21 | 72,960 | -2.40(-3.89%) |
Jan 14, 2008 | 60.14 | 61.74 | 60.14 | 61.61 | 117,050 | +1.76(+2.94%) |
Jan 11, 2008 | 59.93 | 60.57 | 59.68 | 59.85 | 39,070 | -0.49(-0.81%) |
Jan 10, 2008 | 60.28 | 60.50 | 59.39 | 60.34 | 25,039 | -0.33(-0.55%) |
Jan 09, 2008 | 59.71 | 60.68 | 59.42 | 60.68 | 30,760 | +0.94(+1.58%) |
Jan 08, 2008 | 61.05 | 61.52 | 59.71 | 59.74 | 38,423 | -0.96(-1.58%) |
Jan 07, 2008 | 61.29 | 61.48 | 59.99 | 60.70 | 77,817 | -0.58(-0.95%) |
Jan 04, 2008 | 62.29 | 62.41 | 61.15 | 61.28 | 105,016 | -1.66(-2.64%) |
Jan 03, 2008 | 62.75 | 63.44 | 62.75 | 62.94 | 62,491 | +0.19(+0.30%) |
Jan 02, 2008 | 62.04 | 62.88 | 62.04 | 62.75 | 109,441 | +1.14(+1.85%) |