Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 71.21 | 72.43 | 70.35 | 71.44 | 13,685,703 | +0.92(+1.30%) |
Apr 29, 2008 | 71.98 | 72.06 | 70.15 | 70.52 | 10,345,982 | -2.20(-3.03%) |
Apr 28, 2008 | 73.36 | 73.74 | 72.09 | 72.73 | 8,361,440 | -0.27(-0.37%) |
Apr 25, 2008 | 72.93 | 73.60 | 71.42 | 73.00 | 9,791,852 | +0.57(+0.78%) |
Apr 24, 2008 | 73.82 | 73.82 | 71.42 | 72.43 | 12,530,220 | -1.97(-2.65%) |
Apr 23, 2008 | 74.89 | 75.65 | 73.74 | 74.39 | 14,621,560 | -0.85(-1.13%) |
Apr 22, 2008 | 74.96 | 75.55 | 73.90 | 75.25 | 15,063,551 | -0.71(-0.94%) |
Apr 21, 2008 | 72.68 | 76.18 | 72.62 | 75.96 | 19,906,390 | +3.60(+4.97%) |
Apr 18, 2008 | 66.25 | 72.41 | 65.85 | 72.36 | 34,071,120 | +4.65(+6.87%) |
Apr 17, 2008 | 67.35 | 67.71 | 65.82 | 67.71 | 11,622,144 | +0.36(+0.53%) |
Apr 16, 2008 | 65.36 | 67.50 | 64.58 | 67.35 | 13,295,717 | +2.61(+4.03%) |
Apr 15, 2008 | 65.07 | 65.58 | 64.02 | 64.75 | 9,865,901 | -0.04(-0.07%) |
Apr 14, 2008 | 64.48 | 65.07 | 63.89 | 64.79 | 9,983,200 | +0.41(+0.64%) |
Apr 11, 2008 | 65.53 | 65.93 | 64.30 | 64.38 | 10,070,808 | -1.41(-2.15%) |
Apr 10, 2008 | 64.21 | 66.20 | 64.21 | 65.79 | 16,271,698 | +1.72(+2.68%) |
Apr 09, 2008 | 63.84 | 64.86 | 62.88 | 64.07 | 16,234,967 | +0.40(+0.62%) |
Apr 08, 2008 | 64.14 | 65.50 | 63.27 | 63.67 | 15,140,734 | -0.68(-1.06%) |
Apr 07, 2008 | 65.76 | 67.50 | 64.30 | 64.36 | 19,522,824 | -0.56(-0.86%) |
Apr 04, 2008 | 65.09 | 66.00 | 64.24 | 64.92 | 9,761,567 | +0.05(+0.08%) |
Apr 03, 2008 | 64.25 | 65.72 | 63.35 | 64.87 | 10,257,662 | +0.36(+0.55%) |
Apr 02, 2008 | 63.34 | 64.91 | 62.54 | 64.51 | 12,123,417 | +1.11(+1.75%) |
Apr 01, 2008 | 61.81 | 63.40 | 60.90 | 63.40 | 12,099,555 | +1.59(+2.57%) |
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%) |