Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 64.06 | 64.27 | 63.42 | 64.13 | 418,553 | +0.20(+0.31%) |
Apr 29, 2008 | 64.72 | 64.83 | 63.81 | 63.93 | 308,896 | -1.36(-2.08%) |
Apr 28, 2008 | 65.57 | 65.60 | 65.12 | 65.29 | 194,624 | +0.19(+0.29%) |
Apr 25, 2008 | 64.96 | 65.51 | 64.69 | 65.10 | 194,178 | +0.31(+0.48%) |
Apr 24, 2008 | 65.00 | 65.36 | 64.25 | 64.79 | 448,971 | -0.97(-1.48%) |
Apr 23, 2008 | 65.24 | 65.81 | 65.05 | 65.76 | 270,894 | +0.14(+0.21%) |
Apr 22, 2008 | 65.09 | 66.00 | 64.98 | 65.62 | 322,138 | +0.81(+1.25%) |
Apr 21, 2008 | 65.25 | 65.25 | 64.39 | 64.81 | 262,906 | -0.76(-1.16%) |
Apr 18, 2008 | 64.79 | 65.71 | 64.65 | 65.57 | 224,676 | -0.28(-0.43%) |
Apr 17, 2008 | 65.95 | 66.00 | 65.32 | 65.85 | 169,703 | +0.13(+0.20%) |
Apr 16, 2008 | 65.68 | 65.94 | 65.11 | 65.72 | 202,791 | +0.72(+1.11%) |
Apr 15, 2008 | 64.89 | 65.32 | 64.89 | 65.00 | 202,005 | +0.74(+1.15%) |
Apr 14, 2008 | 64.07 | 64.40 | 63.79 | 64.26 | 262,083 | +0.35(+0.55%) |
Apr 11, 2008 | 64.07 | 64.32 | 63.75 | 63.91 | 212,594 | -0.40(-0.62%) |
Apr 10, 2008 | 64.87 | 65.00 | 64.07 | 64.31 | 272,855 | -0.24(-0.37%) |
Apr 09, 2008 | 63.38 | 64.92 | 62.91 | 64.55 | 290,600 | +1.58(+2.51%) |
Apr 08, 2008 | 63.25 | 63.37 | 62.75 | 62.97 | 187,800 | -0.26(-0.41%) |
Apr 07, 2008 | 63.22 | 63.72 | 63.21 | 63.23 | 237,865 | +0.53(+0.85%) |
Apr 04, 2008 | 62.28 | 62.89 | 62.07 | 62.70 | 929,000 | +0.90(+1.46%) |
Apr 03, 2008 | 61.65 | 62.42 | 61.45 | 61.80 | 372,500 | -0.63(-1.01%) |
Apr 02, 2008 | 60.85 | 62.43 | 60.61 | 62.43 | 405,425 | +1.83(+3.02%) |
Apr 01, 2008 | 60.00 | 61.42 | 59.99 | 60.60 | 655,270 | -0.80(-1.30%) |
Mar 31, 2008 | 62.50 | 63.03 | 60.91 | 61.40 | 275,700 | -1.22(-1.95%) |
Mar 28, 2008 | 62.89 | 63.27 | 62.30 | 62.62 | 655,394 | -0.85(-1.34%) |
Mar 27, 2008 | 63.11 | 63.70 | 62.92 | 63.47 | 501,928 | +0.29(+0.46%) |
Mar 26, 2008 | 62.90 | 63.50 | 62.70 | 63.18 | 239,200 | +0.54(+0.86%) |
Mar 25, 2008 | 62.00 | 62.64 | 61.51 | 62.64 | 417,900 | +1.66(+2.72%) |
Mar 24, 2008 | 60.24 | 61.29 | 60.13 | 60.98 | 371,378 | +1.05(+1.75%) |
Mar 21, 2008 | 58.93 | 60.50 | 58.25 | 59.93 | 1,025,275 | +0.00(+0.00%) |
Mar 20, 2008 | 58.93 | 60.50 | 58.25 | 59.93 | 1,025,275 | -0.98(-1.61%) |
Mar 19, 2008 | 62.75 | 63.68 | 60.91 | 60.91 | 477,379 | -3.09(-4.83%) |
Mar 18, 2008 | 63.29 | 64.29 | 62.82 | 64.00 | 352,707 | +1.43(+2.29%) |
Mar 17, 2008 | 65.07 | 65.07 | 62.36 | 62.57 | 443,300 | -3.45(-5.23%) |
Mar 14, 2008 | 67.00 | 67.24 | 65.68 | 66.02 | 212,800 | -0.93(-1.39%) |
Mar 13, 2008 | 66.95 | 67.44 | 66.60 | 66.95 | 224,070 | +0.26(+0.39%) |
Mar 12, 2008 | 66.30 | 66.69 | 65.71 | 66.69 | 381,872 | +0.49(+0.74%) |
Mar 11, 2008 | 66.19 | 66.55 | 65.68 | 66.20 | 295,418 | +0.39(+0.59%) |
Mar 10, 2008 | 65.02 | 65.87 | 64.00 | 65.81 | 222,900 | +1.18(+1.83%) |
Mar 07, 2008 | 66.10 | 66.11 | 64.63 | 64.63 | 514,400 | -1.60(-2.42%) |
Mar 06, 2008 | 67.06 | 67.23 | 65.61 | 66.23 | 279,500 | -0.68(-1.02%) |
Mar 05, 2008 | 66.02 | 67.34 | 65.85 | 66.91 | 474,300 | +1.47(+2.25%) |
Mar 04, 2008 | 66.90 | 66.99 | 65.00 | 65.44 | 598,200 | -1.39(-2.08%) |
Mar 03, 2008 | 66.76 | 67.32 | 66.50 | 66.83 | 535,800 | +1.16(+1.77%) |
Feb 29, 2008 | 66.07 | 66.25 | 65.65 | 65.67 | 419,000 | -0.46(-0.70%) |
Feb 28, 2008 | 65.26 | 66.22 | 65.10 | 66.13 | 407,400 | +1.16(+1.79%) |
Feb 27, 2008 | 65.06 | 65.47 | 64.44 | 64.97 | 411,700 | -0.17(-0.26%) |
Feb 26, 2008 | 63.75 | 65.17 | 63.68 | 65.14 | 337,100 | +1.11(+1.73%) |
Feb 25, 2008 | 63.89 | 64.07 | 63.51 | 64.03 | 244,100 | +0.35(+0.55%) |
Feb 22, 2008 | 63.15 | 63.71 | 62.63 | 63.68 | 426,600 | +0.77(+1.22%) |
Feb 21, 2008 | 63.04 | 63.37 | 62.69 | 62.91 | 199,500 | +0.15(+0.24%) |
Feb 20, 2008 | 62.30 | 62.86 | 62.12 | 62.76 | 518,300 | +0.19(+0.30%) |
Feb 19, 2008 | 62.24 | 62.63 | 62.10 | 62.57 | 249,400 | +1.62(+2.66%) |
Feb 18, 2008 | 61.53 | 61.53 | 60.66 | 60.95 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 61.53 | 61.53 | 60.66 | 60.95 | 270,600 | +0.07(+0.11%) |
Feb 14, 2008 | 60.50 | 61.03 | 60.38 | 60.88 | 294,800 | +1.10(+1.84%) |
Feb 13, 2008 | 59.54 | 60.00 | 59.37 | 59.78 | 302,800 | +0.14(+0.23%) |
Feb 12, 2008 | 60.30 | 60.60 | 59.57 | 59.64 | 240,200 | -0.87(-1.44%) |
Feb 11, 2008 | 60.63 | 60.73 | 60.14 | 60.51 | 252,500 | -0.03(-0.05%) |
Feb 08, 2008 | 59.62 | 60.74 | 59.52 | 60.54 | 314,300 | +1.66(+2.82%) |
Feb 07, 2008 | 58.15 | 58.94 | 58.00 | 58.88 | 163,200 | +0.66(+1.13%) |
Feb 06, 2008 | 58.65 | 58.76 | 58.04 | 58.22 | 307,500 | +0.22(+0.38%) |
Feb 05, 2008 | 57.93 | 58.16 | 57.71 | 58.00 | 232,700 | -0.52(-0.89%) |
Feb 04, 2008 | 57.96 | 58.62 | 57.66 | 58.52 | 381,600 | +0.57(+0.99%) |