Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 64.98 | 64.98 | 64.31 | 64.61 | 2,395,696 | +0.11(+0.17%) |
Mar 28, 2008 | 64.33 | 65.33 | 64.24 | 64.50 | 1,871,841 | +0.35(+0.55%) |
Mar 27, 2008 | 65.12 | 65.31 | 64.12 | 64.15 | 1,717,814 | -0.70(-1.08%) |
Mar 26, 2008 | 64.78 | 64.90 | 64.21 | 64.85 | 3,286,348 | -0.14(-0.22%) |
Mar 25, 2008 | 63.60 | 65.19 | 63.59 | 64.99 | 2,964,606 | +1.29(+2.03%) |
Mar 24, 2008 | 63.91 | 64.41 | 63.08 | 63.70 | 2,359,096 | -0.02(-0.03%) |
Mar 21, 2008 | 63.28 | 63.78 | 62.50 | 63.72 | 3,102,984 | +0.00(+0.00%) |
Mar 20, 2008 | 63.28 | 63.78 | 62.50 | 63.72 | 3,102,984 | +0.52(+0.82%) |
Mar 19, 2008 | 64.73 | 65.33 | 63.20 | 63.20 | 2,016,782 | -1.34(-2.08%) |
Mar 18, 2008 | 64.44 | 64.80 | 63.50 | 64.54 | 2,237,986 | +0.89(+1.40%) |
Mar 17, 2008 | 62.13 | 64.12 | 62.13 | 63.65 | 3,250,250 | +0.14(+0.22%) |
Mar 14, 2008 | 64.73 | 64.95 | 62.76 | 63.51 | 2,774,567 | -0.88(-1.37%) |
Mar 13, 2008 | 62.45 | 64.55 | 62.29 | 64.39 | 2,882,879 | +0.99(+1.56%) |
Mar 12, 2008 | 63.25 | 63.63 | 62.65 | 63.40 | 3,865,456 | +0.41(+0.65%) |
Mar 11, 2008 | 62.61 | 63.14 | 61.83 | 62.99 | 2,578,970 | +0.33(+0.53%) |
Mar 10, 2008 | 63.49 | 63.50 | 62.45 | 62.66 | 2,396,276 | -0.90(-1.42%) |
Mar 07, 2008 | 64.16 | 64.80 | 63.38 | 63.56 | 2,430,447 | -0.98(-1.52%) |
Mar 06, 2008 | 65.19 | 65.30 | 64.53 | 64.54 | 1,975,008 | -0.84(-1.28%) |
Mar 05, 2008 | 65.10 | 65.75 | 64.72 | 65.38 | 2,532,616 | +0.71(+1.10%) |
Mar 04, 2008 | 65.02 | 65.24 | 64.10 | 64.67 | 2,415,660 | -0.83(-1.27%) |
Mar 03, 2008 | 64.90 | 65.61 | 64.55 | 65.50 | 1,449,503 | +0.66(+1.02%) |
Feb 29, 2008 | 65.69 | 65.78 | 64.65 | 64.84 | 2,787,064 | -1.45(-2.19%) |
Feb 28, 2008 | 66.43 | 66.70 | 65.42 | 66.29 | 1,755,042 | -0.13(-0.20%) |
Feb 27, 2008 | 66.25 | 67.49 | 66.00 | 66.42 | 2,607,104 | -0.10(-0.15%) |
Feb 26, 2008 | 65.78 | 66.57 | 65.37 | 66.52 | 2,214,610 | +0.30(+0.45%) |
Feb 25, 2008 | 66.20 | 66.38 | 65.27 | 66.22 | 2,044,935 | +0.18(+0.27%) |
Feb 22, 2008 | 65.25 | 66.04 | 64.89 | 66.04 | 2,271,076 | +0.93(+1.43%) |
Feb 21, 2008 | 66.11 | 66.49 | 64.88 | 65.11 | 1,839,221 | -0.64(-0.97%) |
Feb 20, 2008 | 65.43 | 65.89 | 65.01 | 65.75 | 2,193,294 | -0.12(-0.18%) |
Feb 19, 2008 | 66.54 | 66.74 | 65.70 | 65.87 | 1,818,075 | +0.22(+0.34%) |
Feb 18, 2008 | 66.02 | 66.23 | 65.21 | 65.65 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 66.02 | 66.23 | 65.21 | 65.65 | 2,293,696 | -0.65(-0.98%) |
Feb 14, 2008 | 67.26 | 67.49 | 66.15 | 66.30 | 1,787,920 | -0.81(-1.21%) |
Feb 13, 2008 | 66.87 | 67.14 | 65.86 | 67.11 | 2,587,676 | +0.83(+1.25%) |
Feb 12, 2008 | 67.25 | 67.30 | 65.85 | 66.28 | 2,708,106 | -0.77(-1.15%) |
Feb 11, 2008 | 66.25 | 67.49 | 65.86 | 67.05 | 3,564,216 | +1.50(+2.29%) |
Feb 08, 2008 | 65.77 | 65.77 | 64.92 | 65.55 | 2,852,994 | -0.45(-0.68%) |
Feb 07, 2008 | 64.12 | 66.14 | 64.08 | 66.00 | 4,242,855 | +1.65(+2.56%) |
Feb 06, 2008 | 65.04 | 65.22 | 64.26 | 64.35 | 3,172,087 | -0.64(-0.98%) |
Feb 05, 2008 | 65.37 | 65.98 | 64.76 | 64.99 | 3,178,096 | -1.42(-2.14%) |
Feb 04, 2008 | 66.11 | 66.65 | 65.66 | 66.41 | 3,558,048 | +0.32(+0.48%) |
Feb 01, 2008 | 65.29 | 66.09 | 64.80 | 66.09 | 4,730,786 | +0.95(+1.46%) |
Jan 31, 2008 | 64.00 | 65.49 | 62.75 | 65.14 | 5,080,936 | +1.71(+2.70%) |
Jan 30, 2008 | 63.92 | 64.62 | 63.16 | 63.43 | 3,081,350 | -0.49(-0.77%) |
Jan 29, 2008 | 63.29 | 64.17 | 63.29 | 63.92 | 2,776,674 | +0.58(+0.92%) |
Jan 28, 2008 | 62.85 | 63.35 | 62.53 | 63.34 | 2,859,111 | +0.52(+0.83%) |
Jan 25, 2008 | 63.59 | 63.73 | 62.46 | 62.82 | 3,705,293 | -0.29(-0.46%) |
Jan 24, 2008 | 60.92 | 63.91 | 60.92 | 63.11 | 5,314,032 | +2.34(+3.85%) |
Jan 23, 2008 | 58.18 | 60.81 | 57.85 | 60.77 | 4,925,895 | +0.95(+1.59%) |
Jan 22, 2008 | 56.79 | 60.39 | 56.27 | 59.82 | 5,355,493 | -0.74(-1.22%) |
Jan 21, 2008 | 62.27 | 62.27 | 60.25 | 60.56 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 62.27 | 62.27 | 60.25 | 60.56 | 4,460,529 | -1.24(-2.01%) |
Jan 17, 2008 | 63.61 | 63.81 | 61.79 | 61.80 | 4,975,115 | -1.50(-2.37%) |
Jan 16, 2008 | 61.78 | 63.77 | 61.78 | 63.30 | 6,226,996 | +0.66(+1.05%) |
Jan 15, 2008 | 60.91 | 63.13 | 60.90 | 62.64 | 4,813,098 | +1.06(+1.72%) |
Jan 14, 2008 | 61.18 | 61.74 | 61.13 | 61.58 | 3,019,995 | +0.77(+1.27%) |
Jan 11, 2008 | 60.93 | 61.95 | 60.50 | 60.81 | 3,148,032 | -0.60(-0.98%) |
Jan 10, 2008 | 61.05 | 61.99 | 60.94 | 61.41 | 3,225,908 | -0.08(-0.13%) |
Jan 09, 2008 | 60.00 | 61.50 | 59.96 | 61.49 | 3,753,025 | +1.41(+2.35%) |
Jan 08, 2008 | 61.00 | 61.28 | 59.89 | 60.08 | 3,867,591 | -0.74(-1.22%) |
Jan 07, 2008 | 62.17 | 62.44 | 60.22 | 60.82 | 4,530,254 | -1.09(-1.76%) |
Jan 04, 2008 | 61.53 | 62.41 | 61.53 | 61.91 | 3,520,275 | -0.02(-0.03%) |
Jan 03, 2008 | 60.10 | 62.24 | 60.10 | 61.93 | 2,649,355 | +1.93(+3.22%) |
Jan 02, 2008 | 60.62 | 61.19 | 59.67 | 60.00 | 2,185,535 | -0.70(-1.15%) |