Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 64.80 | 65.31 | 64.10 | 64.86 | 653,803 | +0.31(+0.49%) |
Apr 29, 2008 | 66.58 | 66.80 | 64.50 | 64.55 | 612,975 | -2.25(-3.37%) |
Apr 28, 2008 | 67.48 | 68.06 | 66.68 | 66.80 | 366,321 | -0.87(-1.29%) |
Apr 25, 2008 | 67.62 | 68.05 | 66.99 | 67.67 | 747,136 | +0.10(+0.14%) |
Apr 24, 2008 | 68.29 | 68.29 | 65.77 | 67.58 | 579,007 | -0.56(-0.82%) |
Apr 23, 2008 | 67.85 | 68.80 | 66.92 | 68.14 | 665,423 | +0.51(+0.76%) |
Apr 22, 2008 | 67.31 | 68.05 | 66.68 | 67.62 | 522,190 | -0.07(-0.10%) |
Apr 21, 2008 | 66.95 | 67.70 | 66.67 | 67.69 | 303,572 | +0.34(+0.51%) |
Apr 18, 2008 | 67.13 | 67.81 | 66.10 | 67.35 | 421,820 | +1.37(+2.07%) |
Apr 17, 2008 | 67.25 | 67.39 | 65.70 | 65.98 | 497,645 | -0.92(-1.38%) |
Apr 16, 2008 | 64.68 | 67.01 | 64.68 | 66.90 | 570,805 | +2.41(+3.74%) |
Apr 15, 2008 | 64.40 | 65.00 | 64.05 | 64.49 | 423,808 | +0.22(+0.34%) |
Apr 14, 2008 | 63.49 | 64.73 | 63.39 | 64.27 | 400,856 | +1.06(+1.68%) |
Apr 11, 2008 | 63.40 | 63.79 | 62.67 | 63.21 | 416,011 | -0.73(-1.14%) |
Apr 10, 2008 | 63.59 | 64.34 | 62.34 | 63.94 | 538,584 | +0.50(+0.79%) |
Apr 09, 2008 | 63.52 | 64.15 | 63.16 | 63.43 | 372,254 | -0.06(-0.09%) |
Apr 08, 2008 | 62.10 | 63.49 | 62.10 | 63.49 | 594,331 | +1.07(+1.72%) |
Apr 07, 2008 | 61.33 | 62.64 | 61.07 | 62.42 | 662,848 | +1.72(+2.83%) |
Apr 04, 2008 | 59.70 | 61.29 | 59.70 | 60.70 | 507,441 | +0.93(+1.56%) |
Apr 03, 2008 | 59.88 | 60.73 | 59.67 | 59.76 | 517,905 | -0.63(-1.04%) |
Apr 02, 2008 | 60.09 | 60.79 | 59.30 | 60.39 | 494,713 | +0.13(+0.22%) |
Apr 01, 2008 | 59.49 | 60.26 | 58.90 | 60.26 | 441,531 | +1.05(+1.77%) |
Mar 31, 2008 | 59.18 | 59.50 | 58.69 | 59.21 | 572,042 | +0.28(+0.47%) |
Mar 28, 2008 | 59.97 | 60.31 | 58.71 | 58.94 | 563,099 | -1.06(-1.77%) |
Mar 27, 2008 | 59.01 | 60.86 | 58.82 | 60.00 | 800,038 | +1.16(+1.97%) |
Mar 26, 2008 | 57.67 | 59.38 | 57.56 | 58.84 | 541,170 | +0.81(+1.39%) |
Mar 25, 2008 | 57.35 | 58.33 | 57.16 | 58.03 | 383,605 | +0.87(+1.53%) |
Mar 24, 2008 | 57.34 | 57.69 | 56.53 | 57.16 | 581,175 | +0.41(+0.72%) |
Mar 21, 2008 | 56.78 | 56.93 | 55.10 | 56.75 | 654,108 | +0.00(+0.00%) |
Mar 20, 2008 | 56.78 | 56.93 | 55.10 | 56.75 | 654,108 | -0.18(-0.32%) |
Mar 19, 2008 | 59.94 | 60.35 | 56.93 | 56.93 | 777,627 | -3.08(-5.13%) |
Mar 18, 2008 | 58.06 | 60.14 | 57.69 | 60.01 | 689,090 | +2.71(+4.73%) |
Mar 17, 2008 | 58.17 | 58.36 | 56.97 | 57.30 | 601,080 | -1.78(-3.01%) |
Mar 14, 2008 | 59.40 | 59.74 | 57.90 | 59.08 | 679,885 | -0.18(-0.30%) |
Mar 13, 2008 | 57.30 | 59.41 | 57.02 | 59.26 | 583,419 | +1.37(+2.36%) |
Mar 12, 2008 | 58.59 | 58.64 | 57.78 | 57.89 | 421,293 | -0.43(-0.73%) |
Mar 11, 2008 | 58.69 | 58.73 | 56.76 | 58.32 | 968,923 | +0.46(+0.79%) |
Mar 10, 2008 | 57.75 | 58.23 | 56.85 | 57.86 | 864,007 | +0.09(+0.15%) |
Mar 07, 2008 | 57.32 | 58.13 | 56.79 | 57.78 | 562,806 | +0.09(+0.16%) |
Mar 06, 2008 | 58.61 | 59.01 | 57.57 | 57.68 | 474,615 | -1.14(-1.94%) |
Mar 05, 2008 | 58.40 | 58.93 | 57.73 | 58.82 | 707,328 | +0.60(+1.03%) |
Mar 04, 2008 | 57.07 | 58.26 | 56.76 | 58.22 | 752,482 | +0.79(+1.37%) |
Mar 03, 2008 | 56.89 | 57.93 | 56.58 | 57.44 | 637,567 | +0.41(+0.72%) |
Feb 29, 2008 | 59.04 | 59.28 | 57.01 | 57.03 | 2,211,152 | -2.52(-4.23%) |
Feb 28, 2008 | 59.77 | 60.61 | 59.29 | 59.55 | 573,409 | -0.71(-1.18%) |
Feb 27, 2008 | 60.24 | 60.95 | 59.56 | 60.26 | 731,018 | -0.25(-0.41%) |
Feb 26, 2008 | 60.22 | 60.87 | 59.59 | 60.51 | 583,266 | +0.28(+0.46%) |
Feb 25, 2008 | 58.90 | 60.44 | 58.90 | 60.23 | 621,918 | +1.18(+2.00%) |
Feb 22, 2008 | 58.85 | 59.11 | 57.61 | 59.05 | 479,749 | +0.48(+0.83%) |
Feb 21, 2008 | 59.87 | 59.87 | 58.42 | 58.57 | 416,641 | -0.93(-1.57%) |
Feb 20, 2008 | 58.22 | 59.64 | 58.22 | 59.50 | 381,291 | +0.74(+1.26%) |
Feb 19, 2008 | 59.08 | 59.49 | 58.69 | 58.76 | 436,633 | +0.33(+0.57%) |
Feb 18, 2008 | 59.18 | 59.18 | 58.01 | 58.42 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 59.18 | 59.18 | 58.01 | 58.42 | 377,082 | -0.88(-1.49%) |
Feb 14, 2008 | 59.65 | 60.15 | 59.00 | 59.31 | 390,970 | -0.30(-0.51%) |
Feb 13, 2008 | 58.78 | 59.88 | 58.52 | 59.61 | 638,747 | +0.91(+1.55%) |
Feb 12, 2008 | 59.14 | 59.38 | 58.37 | 58.70 | 823,709 | -0.18(-0.31%) |
Feb 11, 2008 | 59.09 | 59.09 | 58.48 | 58.88 | 941,076 | -0.05(-0.08%) |
Feb 08, 2008 | 57.95 | 58.93 | 57.76 | 58.93 | 945,612 | +0.88(+1.52%) |
Feb 07, 2008 | 57.65 | 58.04 | 57.22 | 58.04 | 855,380 | +0.16(+0.28%) |
Feb 06, 2008 | 59.11 | 59.19 | 57.71 | 57.88 | 435,160 | -0.89(-1.52%) |
Feb 05, 2008 | 59.83 | 60.24 | 58.51 | 58.78 | 575,724 | -1.94(-3.19%) |
Feb 04, 2008 | 59.12 | 61.15 | 59.12 | 60.72 | 696,609 | +1.13(+1.90%) |