Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 60.82 | 63.00 | 60.73 | 61.81 | 12,985,261 | +0.95(+1.56%) |
Mar 28, 2008 | 60.84 | 61.78 | 59.81 | 60.86 | 9,507,245 | +0.20(+0.33%) |
Mar 27, 2008 | 61.39 | 62.33 | 60.62 | 60.66 | 12,284,466 | -0.81(-1.32%) |
Mar 26, 2008 | 58.88 | 61.64 | 58.44 | 61.47 | 14,650,763 | +2.76(+4.70%) |
Mar 25, 2008 | 57.88 | 59.21 | 57.80 | 58.71 | 13,728,216 | +0.97(+1.69%) |
Mar 24, 2008 | 57.41 | 58.81 | 57.16 | 57.74 | 10,563,128 | +0.45(+0.78%) |
Mar 21, 2008 | 56.16 | 58.29 | 56.09 | 57.29 | 17,307,464 | +0.00(+0.00%) |
Mar 20, 2008 | 56.16 | 58.29 | 56.09 | 57.29 | 17,307,464 | +0.33(+0.59%) |
Mar 19, 2008 | 59.00 | 59.86 | 56.76 | 56.96 | 15,451,063 | -2.98(-4.98%) |
Mar 18, 2008 | 59.03 | 59.94 | 58.16 | 59.94 | 13,926,991 | +2.23(+3.87%) |
Mar 17, 2008 | 58.07 | 58.83 | 56.75 | 57.71 | 16,681,331 | -1.90(-3.18%) |
Mar 14, 2008 | 60.87 | 60.87 | 58.15 | 59.61 | 14,432,604 | -0.90(-1.48%) |
Mar 13, 2008 | 59.08 | 60.93 | 58.13 | 60.50 | 13,630,788 | +0.58(+0.97%) |
Mar 12, 2008 | 61.55 | 62.16 | 59.76 | 59.92 | 14,157,251 | -1.61(-2.62%) |
Mar 11, 2008 | 59.94 | 61.53 | 59.94 | 61.53 | 14,906,661 | +2.71(+4.60%) |
Mar 10, 2008 | 60.86 | 61.07 | 58.62 | 58.83 | 14,250,119 | -2.00(-3.28%) |
Mar 07, 2008 | 61.88 | 62.31 | 59.84 | 60.82 | 12,602,973 | -1.46(-2.34%) |
Mar 06, 2008 | 62.24 | 63.59 | 61.81 | 62.28 | 14,407,355 | -0.13(-0.22%) |
Mar 05, 2008 | 60.40 | 62.52 | 60.40 | 62.42 | 14,338,201 | +2.34(+3.90%) |
Mar 04, 2008 | 61.34 | 61.93 | 58.74 | 60.07 | 14,534,549 | -1.73(-2.79%) |
Mar 03, 2008 | 61.39 | 63.23 | 60.55 | 61.80 | 13,240,323 | +0.38(+0.61%) |
Feb 29, 2008 | 63.17 | 63.37 | 61.05 | 61.42 | 12,113,224 | -2.30(-3.61%) |
Feb 28, 2008 | 62.37 | 64.20 | 62.17 | 63.72 | 11,507,029 | +1.02(+1.63%) |
Feb 27, 2008 | 63.05 | 63.31 | 62.23 | 62.70 | 10,187,082 | -0.60(-0.95%) |
Feb 26, 2008 | 62.02 | 63.50 | 61.10 | 63.30 | 10,850,058 | +1.11(+1.78%) |
Feb 25, 2008 | 60.63 | 62.38 | 60.55 | 62.20 | 10,458,706 | +1.48(+2.45%) |
Feb 22, 2008 | 59.98 | 60.84 | 58.42 | 60.71 | 8,677,796 | +1.09(+1.84%) |
Feb 21, 2008 | 61.28 | 61.62 | 59.37 | 59.62 | 13,693,459 | -1.53(-2.50%) |
Feb 20, 2008 | 61.20 | 61.73 | 60.73 | 61.14 | 12,454,504 | -0.47(-0.76%) |
Feb 19, 2008 | 61.24 | 62.41 | 60.82 | 61.61 | 14,168,787 | +1.88(+3.14%) |
Feb 18, 2008 | 59.41 | 60.26 | 58.42 | 59.74 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 59.41 | 60.26 | 58.42 | 59.74 | 13,217,604 | -0.02(-0.04%) |
Feb 14, 2008 | 60.73 | 61.41 | 59.67 | 59.76 | 10,966,978 | -0.55(-0.92%) |
Feb 13, 2008 | 58.87 | 60.85 | 58.50 | 60.31 | 14,228,951 | +2.42(+4.17%) |
Feb 12, 2008 | 58.26 | 59.55 | 57.39 | 57.90 | 15,887,900 | +0.71(+1.24%) |
Feb 11, 2008 | 55.06 | 57.39 | 54.66 | 57.19 | 13,969,380 | +2.22(+4.03%) |
Feb 08, 2008 | 54.70 | 55.40 | 53.84 | 54.97 | 14,418,717 | +1.14(+2.13%) |
Feb 07, 2008 | 52.99 | 54.80 | 52.25 | 53.83 | 15,541,812 | +0.64(+1.20%) |
Feb 06, 2008 | 55.13 | 55.25 | 53.09 | 53.19 | 18,474,258 | -1.47(-2.69%) |
Feb 05, 2008 | 55.32 | 55.37 | 54.53 | 54.66 | 25,605,872 | -1.53(-2.73%) |
Feb 04, 2008 | 55.63 | 56.82 | 54.91 | 56.19 | 11,521,971 | +0.58(+1.03%) |
Feb 01, 2008 | 54.07 | 55.77 | 53.80 | 55.62 | 17,603,448 | +2.05(+3.82%) |
Jan 31, 2008 | 52.60 | 53.97 | 52.01 | 53.57 | 35,656,124 | -0.25(-0.46%) |
Jan 30, 2008 | 55.56 | 56.21 | 53.68 | 53.82 | 19,859,460 | -2.09(-3.74%) |
Jan 29, 2008 | 56.67 | 56.77 | 55.34 | 55.91 | 14,870,720 | -0.38(-0.68%) |
Jan 28, 2008 | 55.17 | 56.80 | 54.35 | 56.29 | 13,104,269 | +1.09(+1.97%) |
Jan 25, 2008 | 58.54 | 58.76 | 54.32 | 55.20 | 20,162,686 | -1.86(-3.26%) |
Jan 24, 2008 | 57.42 | 59.32 | 56.16 | 57.07 | 21,452,506 | -0.01(-0.02%) |
Jan 23, 2008 | 53.27 | 57.15 | 51.64 | 57.08 | 26,591,640 | +2.31(+4.22%) |
Jan 22, 2008 | 52.88 | 56.28 | 52.88 | 54.77 | 30,662,352 | -1.73(-3.06%) |
Jan 21, 2008 | 55.69 | 57.02 | 51.37 | 56.50 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 55.69 | 57.02 | 51.37 | 56.50 | 80,637,072 | -2.12(-3.62%) |
Jan 17, 2008 | 61.73 | 62.79 | 57.90 | 58.62 | 25,388,904 | -2.41(-3.95%) |
Jan 16, 2008 | 62.51 | 62.88 | 59.16 | 61.03 | 32,129,276 | -2.15(-3.41%) |
Jan 15, 2008 | 66.07 | 66.11 | 63.08 | 63.18 | 22,282,344 | -4.69(-6.91%) |
Jan 14, 2008 | 67.33 | 68.17 | 66.43 | 67.87 | 10,996,696 | +1.08(+1.62%) |
Jan 11, 2008 | 68.21 | 68.61 | 66.63 | 66.79 | 13,902,671 | -2.19(-3.17%) |
Jan 10, 2008 | 69.00 | 69.58 | 67.63 | 68.98 | 14,526,421 | -1.08(-1.54%) |
Jan 09, 2008 | 69.17 | 70.34 | 68.25 | 70.06 | 11,274,667 | +1.35(+1.96%) |
Jan 08, 2008 | 69.58 | 71.27 | 68.52 | 68.71 | 14,990,007 | -0.07(-0.10%) |
Jan 07, 2008 | 70.19 | 71.03 | 67.98 | 68.78 | 14,545,881 | -0.85(-1.21%) |
Jan 04, 2008 | 71.98 | 72.01 | 69.26 | 69.63 | 13,921,561 | -3.06(-4.21%) |
Jan 03, 2008 | 71.55 | 72.97 | 70.96 | 72.69 | 12,086,784 | +1.23(+1.72%) |
Jan 02, 2008 | 70.65 | 72.84 | 70.20 | 71.46 | 12,917,614 | +1.57(+2.25%) |