Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 66.87 | 68.00 | 66.07 | 66.56 | 6,572,666 | -0.35(-0.52%) |
Apr 29, 2008 | 67.90 | 68.20 | 66.75 | 66.91 | 4,098,734 | -1.38(-2.02%) |
Apr 28, 2008 | 68.31 | 69.40 | 67.77 | 68.29 | 3,481,887 | -0.09(-0.13%) |
Apr 25, 2008 | 67.21 | 68.74 | 67.05 | 68.38 | 3,613,146 | +1.62(+2.43%) |
Apr 24, 2008 | 67.94 | 68.86 | 66.02 | 66.76 | 5,043,807 | -2.10(-3.05%) |
Apr 23, 2008 | 70.14 | 70.19 | 67.94 | 68.86 | 4,301,139 | -1.21(-1.73%) |
Apr 22, 2008 | 69.93 | 71.12 | 69.54 | 70.07 | 4,226,496 | +0.32(+0.46%) |
Apr 21, 2008 | 69.11 | 70.53 | 68.70 | 69.75 | 4,515,266 | +0.85(+1.23%) |
Apr 18, 2008 | 67.00 | 69.00 | 66.51 | 68.90 | 5,885,771 | +1.56(+2.32%) |
Apr 17, 2008 | 67.90 | 68.91 | 66.59 | 67.34 | 4,169,146 | -0.79(-1.16%) |
Apr 16, 2008 | 66.28 | 68.22 | 66.20 | 68.13 | 6,003,949 | +2.28(+3.46%) |
Apr 15, 2008 | 65.65 | 66.19 | 64.88 | 65.85 | 4,072,437 | +0.74(+1.14%) |
Apr 14, 2008 | 63.80 | 65.52 | 63.80 | 65.11 | 4,575,218 | +1.31(+2.05%) |
Apr 11, 2008 | 64.00 | 64.85 | 63.64 | 63.80 | 2,974,260 | -1.34(-2.06%) |
Apr 10, 2008 | 65.39 | 65.85 | 64.45 | 65.14 | 4,646,976 | -0.07(-0.11%) |
Apr 09, 2008 | 64.83 | 67.13 | 64.83 | 65.21 | 6,693,850 | -0.02(-0.03%) |
Apr 08, 2008 | 64.00 | 65.87 | 64.00 | 65.23 | 3,492,366 | +0.90(+1.40%) |
Apr 07, 2008 | 64.16 | 65.32 | 63.98 | 64.33 | 3,747,050 | +0.55(+0.86%) |
Apr 04, 2008 | 63.42 | 64.46 | 63.42 | 63.78 | 3,652,203 | +0.58(+0.92%) |
Apr 03, 2008 | 62.53 | 63.76 | 62.21 | 63.20 | 5,579,241 | +0.07(+0.11%) |
Apr 02, 2008 | 62.56 | 63.65 | 61.48 | 63.13 | 6,019,895 | +0.57(+0.91%) |
Apr 01, 2008 | 62.61 | 63.28 | 61.34 | 62.56 | 5,044,353 | -0.47(-0.75%) |
Mar 31, 2008 | 63.01 | 63.75 | 61.92 | 63.03 | 3,344,572 | +0.13(+0.21%) |
Mar 28, 2008 | 64.48 | 64.72 | 62.54 | 62.90 | 4,126,279 | -1.15(-1.80%) |
Mar 27, 2008 | 65.01 | 65.71 | 64.00 | 64.05 | 4,488,220 | -0.78(-1.20%) |
Mar 26, 2008 | 63.59 | 65.00 | 63.59 | 64.83 | 4,802,936 | +1.81(+2.87%) |
Mar 25, 2008 | 63.28 | 63.95 | 62.70 | 63.02 | 5,808,602 | +0.46(+0.74%) |
Mar 24, 2008 | 61.36 | 63.45 | 60.57 | 62.56 | 4,934,222 | +1.89(+3.12%) |
Mar 21, 2008 | 59.49 | 60.96 | 57.89 | 60.67 | 8,816,621 | +0.00(+0.00%) |
Mar 20, 2008 | 59.49 | 60.96 | 57.89 | 60.67 | 8,816,621 | -0.29(-0.48%) |
Mar 19, 2008 | 64.58 | 64.62 | 60.84 | 60.96 | 7,401,450 | -3.79(-5.85%) |
Mar 18, 2008 | 62.84 | 64.90 | 62.45 | 64.75 | 5,830,637 | +3.13(+5.08%) |
Mar 17, 2008 | 62.99 | 63.25 | 60.52 | 61.62 | 6,881,889 | -2.88(-4.47%) |
Mar 14, 2008 | 66.05 | 66.33 | 63.42 | 64.50 | 5,127,643 | -1.49(-2.26%) |
Mar 13, 2008 | 64.60 | 66.34 | 63.28 | 65.99 | 4,285,736 | +1.30(+2.01%) |
Mar 12, 2008 | 66.35 | 66.56 | 64.44 | 64.69 | 3,200,921 | -1.28(-1.94%) |
Mar 11, 2008 | 64.01 | 66.10 | 63.50 | 65.97 | 5,514,571 | +3.25(+5.18%) |
Mar 10, 2008 | 63.82 | 64.34 | 62.44 | 62.72 | 3,903,065 | -1.09(-1.71%) |
Mar 07, 2008 | 64.24 | 64.87 | 62.74 | 63.81 | 5,154,021 | -0.38(-0.59%) |
Mar 06, 2008 | 65.80 | 67.25 | 64.00 | 64.19 | 8,982,290 | -1.85(-2.80%) |
Mar 05, 2008 | 64.71 | 66.10 | 64.40 | 66.04 | 5,417,158 | +1.88(+2.93%) |
Mar 04, 2008 | 63.73 | 65.55 | 62.68 | 64.16 | 6,120,927 | -0.04(-0.06%) |
Mar 03, 2008 | 63.78 | 65.19 | 62.96 | 64.20 | 4,291,569 | +0.46(+0.72%) |
Feb 29, 2008 | 64.70 | 64.97 | 63.39 | 63.74 | 3,810,906 | -1.76(-2.69%) |
Feb 28, 2008 | 63.70 | 66.24 | 63.58 | 65.50 | 6,237,435 | +1.61(+2.52%) |
Feb 27, 2008 | 64.89 | 65.37 | 63.75 | 63.89 | 4,493,328 | -1.26(-1.93%) |
Feb 26, 2008 | 64.04 | 65.60 | 63.06 | 65.15 | 3,992,632 | +0.94(+1.46%) |
Feb 25, 2008 | 62.28 | 64.50 | 62.28 | 64.21 | 5,160,934 | +1.99(+3.20%) |
Feb 22, 2008 | 61.50 | 62.34 | 60.76 | 62.22 | 4,893,302 | +1.08(+1.77%) |
Feb 21, 2008 | 62.17 | 62.48 | 60.85 | 61.14 | 7,098,580 | -0.70(-1.13%) |
Feb 20, 2008 | 59.88 | 62.14 | 59.84 | 61.84 | 4,352,102 | +1.31(+2.16%) |
Feb 19, 2008 | 60.16 | 61.12 | 59.35 | 60.53 | 5,260,082 | +1.59(+2.70%) |
Feb 18, 2008 | 59.37 | 59.75 | 57.59 | 58.94 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 59.37 | 59.75 | 57.59 | 58.94 | 4,466,575 | -0.54(-0.91%) |
Feb 14, 2008 | 60.83 | 60.83 | 59.35 | 59.48 | 4,240,218 | -0.01(-0.02%) |
Feb 13, 2008 | 59.17 | 59.76 | 58.75 | 59.49 | 3,919,174 | +0.89(+1.52%) |
Feb 12, 2008 | 58.98 | 59.85 | 57.97 | 58.60 | 6,278,978 | -0.14(-0.24%) |
Feb 11, 2008 | 56.55 | 59.13 | 56.15 | 58.74 | 6,785,706 | +2.28(+4.04%) |
Feb 08, 2008 | 54.72 | 56.97 | 52.42 | 56.46 | 5,097,471 | +1.36(+2.47%) |
Feb 07, 2008 | 55.16 | 55.82 | 54.07 | 55.10 | 7,029,851 | -0.26(-0.47%) |
Feb 06, 2008 | 57.38 | 57.66 | 54.88 | 55.36 | 6,702,098 | -1.53(-2.69%) |
Feb 05, 2008 | 58.34 | 59.19 | 56.55 | 56.89 | 5,738,753 | -2.86(-4.79%) |
Feb 04, 2008 | 59.98 | 60.47 | 58.96 | 59.75 | 4,975,506 | -0.29(-0.48%) |