Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 01, 2008 | 62.08 | 63.08 | 61.76 | 62.80 | 632,210 | +0.51(+0.82%) |
Jan 31, 2008 | 63.00 | 63.06 | 61.30 | 62.29 | 1,448,117 | -0.90(-1.42%) |
Jan 30, 2008 | 64.37 | 64.81 | 63.04 | 63.19 | 1,672,300 | -1.43(-2.21%) |
Jan 29, 2008 | 63.36 | 64.67 | 63.15 | 64.62 | 501,500 | +1.47(+2.33%) |
Jan 28, 2008 | 62.46 | 63.30 | 62.27 | 63.15 | 604,940 | +0.34(+0.54%) |
Jan 25, 2008 | 63.42 | 63.50 | 62.14 | 62.81 | 637,049 | -0.42(-0.66%) |
Jan 24, 2008 | 63.00 | 63.45 | 62.24 | 63.23 | 671,050 | +0.53(+0.85%) |
Jan 23, 2008 | 62.14 | 62.92 | 59.35 | 62.70 | 1,183,524 | -0.86(-1.35%) |
Jan 22, 2008 | 64.43 | 65.30 | 63.22 | 63.56 | 978,660 | -2.55(-3.86%) |
Jan 21, 2008 | 66.38 | 67.42 | 65.66 | 66.11 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 66.38 | 67.42 | 65.66 | 66.11 | 532,500 | -0.15(-0.23%) |
Jan 17, 2008 | 67.74 | 67.74 | 65.86 | 66.26 | 1,082,635 | -1.34(-1.98%) |
Jan 16, 2008 | 68.38 | 68.50 | 67.52 | 67.60 | 1,007,800 | -0.37(-0.54%) |
Jan 15, 2008 | 67.81 | 68.85 | 67.56 | 67.97 | 621,000 | -0.44(-0.64%) |
Jan 14, 2008 | 68.69 | 68.79 | 68.00 | 68.41 | 427,850 | +0.06(+0.09%) |
Jan 11, 2008 | 68.01 | 69.04 | 67.59 | 68.35 | 555,700 | -0.09(-0.13%) |
Jan 10, 2008 | 67.14 | 68.90 | 67.09 | 68.44 | 624,145 | +0.95(+1.41%) |
Jan 09, 2008 | 66.47 | 67.78 | 66.36 | 67.49 | 703,350 | +0.85(+1.28%) |
Jan 08, 2008 | 65.92 | 67.06 | 65.35 | 66.64 | 838,820 | +1.07(+1.63%) |
Jan 07, 2008 | 67.19 | 67.19 | 65.38 | 65.57 | 1,211,437 | +0.50(+0.77%) |
Jan 04, 2008 | 65.39 | 65.39 | 64.79 | 65.07 | 1,030,011 | -0.36(-0.55%) |
Jan 03, 2008 | 65.42 | 65.72 | 64.62 | 65.43 | 490,500 | +0.25(+0.38%) |
Jan 02, 2008 | 66.26 | 66.49 | 64.65 | 65.18 | 773,200 | -0.62(-0.94%) |