Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 60.94 | 62.49 | 60.65 | 61.18 | 2,201,627 | +0.25(+0.41%) |
Mar 28, 2008 | 60.97 | 64.24 | 60.80 | 60.94 | 2,419,568 | -2.16(-3.42%) |
Mar 27, 2008 | 65.83 | 66.43 | 63.04 | 63.09 | 2,542,863 | -2.76(-4.19%) |
Mar 26, 2008 | 65.54 | 66.16 | 63.71 | 65.85 | 3,020,345 | -0.33(-0.51%) |
Mar 25, 2008 | 65.69 | 66.39 | 63.87 | 66.19 | 2,305,295 | +0.97(+1.48%) |
Mar 24, 2008 | 61.73 | 65.88 | 61.55 | 65.22 | 2,790,748 | +3.58(+5.81%) |
Mar 21, 2008 | 59.58 | 62.18 | 58.38 | 61.64 | 3,197,682 | +0.00(+0.00%) |
Mar 20, 2008 | 59.58 | 62.18 | 58.38 | 61.64 | 3,197,682 | +2.35(+3.96%) |
Mar 19, 2008 | 60.58 | 62.16 | 58.97 | 59.29 | 3,535,905 | -0.90(-1.49%) |
Mar 18, 2008 | 60.18 | 61.06 | 59.32 | 60.19 | 3,378,010 | +1.26(+2.14%) |
Mar 17, 2008 | 56.82 | 59.44 | 56.11 | 58.93 | 5,707,008 | +0.16(+0.28%) |
Mar 14, 2008 | 59.58 | 59.73 | 56.23 | 58.77 | 3,843,679 | -0.36(-0.61%) |
Mar 13, 2008 | 58.66 | 59.70 | 56.28 | 59.13 | 3,882,258 | +0.13(+0.22%) |
Mar 12, 2008 | 59.31 | 59.82 | 57.69 | 59.00 | 3,241,509 | +0.36(+0.62%) |
Mar 11, 2008 | 56.02 | 58.72 | 55.66 | 58.64 | 4,127,761 | +3.06(+5.51%) |
Mar 10, 2008 | 56.39 | 57.30 | 55.47 | 55.57 | 2,717,800 | -0.86(-1.52%) |
Mar 07, 2008 | 57.31 | 57.96 | 55.26 | 56.43 | 5,126,412 | -1.33(-2.29%) |
Mar 06, 2008 | 59.80 | 60.94 | 57.76 | 57.76 | 3,985,289 | -2.55(-4.22%) |
Mar 05, 2008 | 59.39 | 60.64 | 59.11 | 60.30 | 3,432,709 | +1.16(+1.96%) |
Mar 04, 2008 | 59.82 | 60.19 | 57.63 | 59.14 | 4,482,538 | -1.03(-1.71%) |
Mar 03, 2008 | 60.92 | 61.21 | 59.46 | 60.17 | 3,072,841 | -1.05(-1.72%) |
Feb 29, 2008 | 61.95 | 63.83 | 60.52 | 61.22 | 4,096,673 | -1.57(-2.51%) |
Feb 28, 2008 | 63.65 | 64.97 | 62.45 | 62.80 | 2,828,575 | -0.75(-1.19%) |
Feb 27, 2008 | 64.64 | 65.37 | 63.23 | 63.55 | 2,944,528 | -1.60(-2.46%) |
Feb 26, 2008 | 64.08 | 65.59 | 63.38 | 65.15 | 2,582,475 | +0.94(+1.47%) |
Feb 25, 2008 | 62.94 | 64.50 | 62.41 | 64.21 | 2,133,935 | +0.92(+1.45%) |
Feb 22, 2008 | 62.69 | 63.32 | 61.80 | 63.29 | 1,962,662 | +1.06(+1.71%) |
Feb 21, 2008 | 65.03 | 65.27 | 62.02 | 62.23 | 2,806,687 | -2.94(-4.51%) |
Feb 20, 2008 | 63.99 | 66.22 | 62.92 | 65.17 | 2,892,179 | +1.03(+1.60%) |
Feb 19, 2008 | 64.30 | 65.91 | 62.80 | 64.14 | 3,665,589 | +0.54(+0.85%) |
Feb 18, 2008 | 64.96 | 65.01 | 63.06 | 63.60 | 3,334,709 | +0.00(+0.00%) |
Feb 15, 2008 | 64.96 | 65.01 | 63.06 | 63.60 | 3,334,051 | -1.69(-2.59%) |
Feb 14, 2008 | 67.51 | 69.27 | 65.00 | 65.29 | 5,177,749 | -2.13(-3.16%) |
Feb 13, 2008 | 70.88 | 72.07 | 65.74 | 67.43 | 9,203,948 | -5.43(-7.45%) |
Feb 12, 2008 | 74.08 | 75.85 | 72.42 | 72.86 | 4,479,612 | -0.02(-0.03%) |
Feb 11, 2008 | 72.46 | 74.30 | 72.22 | 72.88 | 2,976,296 | +0.54(+0.74%) |
Feb 08, 2008 | 72.95 | 74.01 | 70.81 | 72.35 | 2,593,408 | -0.97(-1.32%) |
Feb 07, 2008 | 69.31 | 73.90 | 68.99 | 73.31 | 3,394,982 | +3.17(+4.52%) |
Feb 06, 2008 | 72.74 | 73.08 | 69.61 | 70.14 | 4,177,311 | -2.43(-3.34%) |
Feb 05, 2008 | 69.91 | 74.78 | 68.49 | 72.57 | 7,181,852 | +4.80(+7.08%) |
Feb 04, 2008 | 71.09 | 71.11 | 67.63 | 67.77 | 2,175,381 | -3.26(-4.59%) |
Feb 01, 2008 | 70.45 | 72.82 | 69.37 | 71.03 | 3,047,635 | +1.12(+1.61%) |
Jan 31, 2008 | 65.72 | 70.93 | 64.44 | 69.90 | 3,286,279 | +3.19(+4.78%) |
Jan 30, 2008 | 67.59 | 68.82 | 66.50 | 66.71 | 2,415,706 | -1.36(-1.99%) |
Jan 29, 2008 | 68.24 | 69.22 | 66.34 | 68.07 | 2,458,035 | +0.99(+1.48%) |
Jan 28, 2008 | 63.53 | 67.65 | 62.62 | 67.08 | 3,029,736 | +3.84(+6.07%) |
Jan 25, 2008 | 66.44 | 68.39 | 63.05 | 63.24 | 3,098,659 | -2.94(-4.44%) |
Jan 24, 2008 | 67.09 | 67.39 | 64.24 | 66.18 | 3,417,866 | -0.67(-1.01%) |
Jan 23, 2008 | 60.61 | 68.39 | 59.58 | 66.85 | 4,931,765 | +5.32(+8.65%) |
Jan 22, 2008 | 58.63 | 61.97 | 58.58 | 61.53 | 3,661,976 | -0.13(-0.22%) |
Jan 21, 2008 | 59.00 | 62.21 | 57.96 | 61.66 | 6,589,138 | +0.00(+0.00%) |
Jan 18, 2008 | 59.00 | 62.21 | 57.96 | 61.66 | 6,588,809 | +2.76(+4.69%) |
Jan 17, 2008 | 63.06 | 63.60 | 58.68 | 58.90 | 5,284,950 | -3.51(-5.63%) |
Jan 16, 2008 | 59.49 | 64.05 | 59.24 | 62.42 | 5,638,799 | +3.05(+5.14%) |
Jan 15, 2008 | 60.42 | 61.12 | 58.29 | 59.37 | 4,325,626 | -2.01(-3.27%) |
Jan 14, 2008 | 62.92 | 63.39 | 60.26 | 61.37 | 4,394,130 | -0.97(-1.55%) |
Jan 11, 2008 | 65.28 | 65.90 | 62.20 | 62.34 | 3,281,924 | -3.92(-5.92%) |
Jan 10, 2008 | 65.88 | 67.26 | 63.84 | 66.26 | 4,341,810 | +0.44(+0.67%) |
Jan 09, 2008 | 64.97 | 65.99 | 62.92 | 65.82 | 3,789,104 | +2.29(+3.60%) |
Jan 08, 2008 | 63.99 | 66.84 | 62.63 | 63.53 | 4,598,659 | +0.17(+0.27%) |
Jan 07, 2008 | 64.90 | 65.01 | 62.33 | 63.36 | 3,893,019 | -0.60(-0.93%) |
Jan 04, 2008 | 63.04 | 65.96 | 61.79 | 63.96 | 5,048,306 | -0.29(-0.45%) |
Jan 03, 2008 | 66.57 | 66.57 | 63.09 | 64.25 | 4,001,664 | -2.25(-3.38%) |
Jan 02, 2008 | 68.56 | 69.90 | 65.88 | 66.50 | 2,680,774 | -1.67(-2.45%) |