Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 60.46 | 60.53 | 60.39 | 60.47 | 72,343 | +0.12(+0.20%) |
Mar 28, 2008 | 60.25 | 60.34 | 60.21 | 60.34 | 76,198 | +0.10(+0.17%) |
Mar 27, 2008 | 60.27 | 60.31 | 60.20 | 60.24 | 62,854 | -0.05(-0.08%) |
Mar 26, 2008 | 60.37 | 60.37 | 60.13 | 60.29 | 98,940 | +0.17(+0.28%) |
Mar 25, 2008 | 60.31 | 60.31 | 60.06 | 60.12 | 76,396 | -0.07(-0.11%) |
Mar 24, 2008 | 60.19 | 60.22 | 60.07 | 60.19 | 218,524 | -0.28(-0.46%) |
Mar 21, 2008 | 60.65 | 60.65 | 60.35 | 60.47 | 107,697 | +0.00(+0.00%) |
Mar 20, 2008 | 60.65 | 60.65 | 60.35 | 60.47 | 107,697 | -0.11(-0.18%) |
Mar 19, 2008 | 60.59 | 60.59 | 60.33 | 60.57 | 87,569 | +0.33(+0.55%) |
Mar 18, 2008 | 60.47 | 60.60 | 60.24 | 60.24 | 110,311 | -0.27(-0.44%) |
Mar 17, 2008 | 60.36 | 60.60 | 60.36 | 60.51 | 77,244 | +0.07(+0.11%) |
Mar 14, 2008 | 60.27 | 60.52 | 60.22 | 60.44 | 63,651 | +0.19(+0.32%) |
Mar 13, 2008 | 60.40 | 60.43 | 60.13 | 60.25 | 49,666 | -0.09(-0.15%) |
Mar 12, 2008 | 60.17 | 60.34 | 60.01 | 60.34 | 100,753 | +0.24(+0.39%) |
Mar 11, 2008 | 60.18 | 60.20 | 60.00 | 60.11 | 42,144 | -0.25(-0.42%) |
Mar 10, 2008 | 60.36 | 60.49 | 60.23 | 60.36 | 84,932 | +0.22(+0.37%) |
Mar 07, 2008 | 60.47 | 60.47 | 60.13 | 60.14 | 90,706 | -0.12(-0.20%) |
Mar 06, 2008 | 60.33 | 60.38 | 60.21 | 60.26 | 142,686 | +0.05(+0.09%) |
Mar 05, 2008 | 60.34 | 60.34 | 60.15 | 60.21 | 87,831 | -0.08(-0.14%) |
Mar 04, 2008 | 60.41 | 60.50 | 60.27 | 60.29 | 70,055 | -0.05(-0.08%) |
Mar 03, 2008 | 60.43 | 60.43 | 60.25 | 60.34 | 174,555 | -0.21(-0.35%) |
Feb 29, 2008 | 60.50 | 60.58 | 60.39 | 60.55 | 143,908 | +0.22(+0.37%) |
Feb 28, 2008 | 60.24 | 60.34 | 60.21 | 60.33 | 178,207 | +0.24(+0.39%) |
Feb 27, 2008 | 60.16 | 60.21 | 60.01 | 60.09 | 85,487 | +0.06(+0.10%) |
Feb 26, 2008 | 60.01 | 60.04 | 59.94 | 60.03 | 95,934 | +0.12(+0.20%) |
Feb 25, 2008 | 60.03 | 60.05 | 59.85 | 59.91 | 81,781 | -0.09(-0.15%) |
Feb 22, 2008 | 60.07 | 60.16 | 60.00 | 60.00 | 79,774 | -0.11(-0.19%) |
Feb 21, 2008 | 59.86 | 60.12 | 59.85 | 60.11 | 78,933 | +0.28(+0.46%) |
Feb 20, 2008 | 59.95 | 59.98 | 59.77 | 59.84 | 169,077 | -0.02(-0.03%) |
Feb 19, 2008 | 60.05 | 60.13 | 59.85 | 59.85 | 94,882 | -0.30(-0.50%) |
Feb 18, 2008 | 60.20 | 60.21 | 60.11 | 60.15 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 60.20 | 60.21 | 60.11 | 60.15 | 67,180 | +0.02(+0.04%) |
Feb 14, 2008 | 60.19 | 60.21 | 60.09 | 60.13 | 100,182 | -0.06(-0.10%) |
Feb 13, 2008 | 60.13 | 60.29 | 60.13 | 60.19 | 55,417 | -0.01(-0.02%) |
Feb 12, 2008 | 60.74 | 60.74 | 60.03 | 60.20 | 129,364 | -0.03(-0.05%) |
Feb 11, 2008 | 60.25 | 60.31 | 60.15 | 60.23 | 122,765 | +0.05(+0.08%) |
Feb 08, 2008 | 60.14 | 60.22 | 60.09 | 60.18 | 114,470 | +0.15(+0.25%) |
Feb 07, 2008 | 60.27 | 60.31 | 60.01 | 60.03 | 234,819 | -0.18(-0.29%) |
Feb 06, 2008 | 60.34 | 60.34 | 60.13 | 60.21 | 141,824 | -0.07(-0.12%) |
Feb 05, 2008 | 60.27 | 60.30 | 60.18 | 60.28 | 269,244 | +0.19(+0.31%) |
Feb 04, 2008 | 60.12 | 60.13 | 59.98 | 60.09 | 242,581 | -0.07(-0.11%) |
Feb 01, 2008 | 60.77 | 60.77 | 60.08 | 60.16 | 148,346 | -0.13(-0.22%) |
Jan 31, 2008 | 60.34 | 60.34 | 60.14 | 60.29 | 60,795 | +0.12(+0.20%) |
Jan 30, 2008 | 60.16 | 60.18 | 59.92 | 60.17 | 174,355 | +0.06(+0.10%) |
Jan 29, 2008 | 60.08 | 60.11 | 59.96 | 60.11 | 154,750 | +0.02(+0.04%) |
Jan 28, 2008 | 59.80 | 60.13 | 59.80 | 60.08 | 56,201 | -0.11(-0.19%) |
Jan 25, 2008 | 59.98 | 60.20 | 59.69 | 60.20 | 135,406 | +0.17(+0.28%) |
Jan 24, 2008 | 60.13 | 60.26 | 59.83 | 60.03 | 434,693 | -0.24(-0.39%) |
Jan 23, 2008 | 60.55 | 60.55 | 60.18 | 60.27 | 246,764 | +0.04(+0.06%) |
Jan 22, 2008 | 60.27 | 60.27 | 60.01 | 60.23 | 137,407 | +0.28(+0.47%) |
Jan 21, 2008 | 59.88 | 59.95 | 59.74 | 59.95 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 59.88 | 59.95 | 59.74 | 59.95 | 60,122 | +0.10(+0.17%) |
Jan 17, 2008 | 59.71 | 59.90 | 59.70 | 59.85 | 113,921 | +0.12(+0.20%) |
Jan 16, 2008 | 59.77 | 59.77 | 59.65 | 59.72 | 73,977 | -0.01(-0.01%) |
Jan 15, 2008 | 59.82 | 59.82 | 59.60 | 59.73 | 40,517 | +0.11(+0.18%) |
Jan 14, 2008 | 59.62 | 59.65 | 59.56 | 59.62 | 40,629 | +0.03(+0.05%) |
Jan 11, 2008 | 59.62 | 59.62 | 59.46 | 59.59 | 27,055 | +0.20(+0.33%) |
Jan 10, 2008 | 59.40 | 59.49 | 59.31 | 59.39 | 33,590 | +0.02(+0.03%) |
Jan 09, 2008 | 59.23 | 59.51 | 59.23 | 59.38 | 75,167 | -0.05(-0.09%) |
Jan 08, 2008 | 59.33 | 59.43 | 59.26 | 59.43 | 89,595 | +0.05(+0.08%) |
Jan 07, 2008 | 59.49 | 59.49 | 59.25 | 59.39 | 49,035 | +0.04(+0.06%) |
Jan 04, 2008 | 59.52 | 59.52 | 59.27 | 59.35 | 62,475 | +0.06(+0.10%) |
Jan 03, 2008 | 59.66 | 59.66 | 59.17 | 59.29 | 51,365 | +0.08(+0.13%) |
Jan 02, 2008 | 59.03 | 59.22 | 59.00 | 59.21 | 31,629 | +0.26(+0.44%) |