Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 64.07 | 64.24 | 62.85 | 63.40 | 3,820,366 | -0.56(-0.88%) |
Mar 28, 2008 | 64.09 | 64.42 | 63.70 | 63.97 | 2,430,996 | +0.09(+0.14%) |
Mar 27, 2008 | 64.87 | 64.87 | 63.79 | 63.88 | 2,093,235 | -0.76(-1.18%) |
Mar 26, 2008 | 64.92 | 64.92 | 64.21 | 64.64 | 2,131,886 | -0.49(-0.75%) |
Mar 25, 2008 | 64.66 | 65.31 | 63.85 | 65.13 | 2,135,759 | +0.78(+1.21%) |
Mar 24, 2008 | 64.02 | 64.69 | 63.70 | 64.35 | 2,679,434 | +0.47(+0.73%) |
Mar 21, 2008 | 64.39 | 65.03 | 62.86 | 63.88 | 5,401,401 | +0.00(+0.00%) |
Mar 20, 2008 | 64.39 | 65.03 | 62.86 | 63.88 | 5,401,087 | -0.42(-0.66%) |
Mar 19, 2008 | 65.03 | 65.93 | 64.30 | 64.30 | 3,685,494 | -0.54(-0.83%) |
Mar 18, 2008 | 64.97 | 64.97 | 63.79 | 64.84 | 5,541,085 | +0.96(+1.50%) |
Mar 17, 2008 | 62.80 | 64.56 | 62.80 | 63.88 | 5,145,301 | -0.31(-0.49%) |
Mar 14, 2008 | 65.11 | 65.56 | 63.22 | 64.19 | 4,528,862 | -0.36(-0.56%) |
Mar 13, 2008 | 63.56 | 64.74 | 62.89 | 64.56 | 3,340,054 | +0.42(+0.66%) |
Mar 12, 2008 | 65.13 | 65.24 | 63.93 | 64.14 | 3,109,289 | -0.77(-1.19%) |
Mar 11, 2008 | 63.89 | 64.94 | 63.45 | 64.91 | 5,139,844 | +0.86(+1.34%) |
Mar 10, 2008 | 65.31 | 65.77 | 63.95 | 64.05 | 3,711,486 | -1.83(-2.77%) |
Mar 07, 2008 | 65.85 | 66.79 | 65.62 | 65.88 | 2,719,335 | -0.62(-0.93%) |
Mar 06, 2008 | 66.02 | 67.00 | 66.02 | 66.50 | 3,018,918 | -0.36(-0.53%) |
Mar 05, 2008 | 66.15 | 66.98 | 65.70 | 66.86 | 3,225,354 | +0.63(+0.95%) |
Mar 04, 2008 | 65.51 | 66.46 | 65.21 | 66.23 | 2,933,222 | -0.18(-0.27%) |
Mar 03, 2008 | 65.94 | 66.40 | 65.39 | 66.40 | 2,711,036 | +0.51(+0.78%) |
Feb 29, 2008 | 66.40 | 66.61 | 65.68 | 65.89 | 3,067,851 | -1.25(-1.86%) |
Feb 28, 2008 | 66.82 | 67.55 | 66.18 | 67.14 | 2,871,446 | -0.13(-0.19%) |
Feb 27, 2008 | 67.30 | 68.14 | 67.11 | 67.27 | 2,652,720 | -0.38(-0.56%) |
Feb 26, 2008 | 67.62 | 67.97 | 67.25 | 67.65 | 2,682,435 | -0.43(-0.64%) |
Feb 25, 2008 | 67.29 | 68.09 | 66.58 | 68.08 | 2,739,921 | +0.96(+1.44%) |
Feb 22, 2008 | 67.22 | 67.37 | 65.87 | 67.12 | 2,628,914 | +0.08(+0.11%) |
Feb 21, 2008 | 68.47 | 68.92 | 66.88 | 67.04 | 4,633,819 | -1.32(-1.93%) |
Feb 20, 2008 | 68.07 | 68.52 | 67.59 | 68.36 | 1,989,497 | -0.17(-0.25%) |
Feb 19, 2008 | 68.17 | 68.96 | 67.56 | 68.54 | 2,842,213 | +1.01(+1.49%) |
Feb 18, 2008 | 68.36 | 68.65 | 67.04 | 67.53 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 68.36 | 68.65 | 67.04 | 67.53 | 3,282,001 | -0.86(-1.25%) |
Feb 14, 2008 | 69.43 | 69.92 | 68.06 | 68.38 | 2,025,399 | -1.13(-1.63%) |
Feb 13, 2008 | 68.45 | 69.69 | 68.33 | 69.51 | 2,930,804 | +1.06(+1.55%) |
Feb 12, 2008 | 69.00 | 69.00 | 68.06 | 68.45 | 3,459,452 | -0.26(-0.37%) |
Feb 11, 2008 | 67.39 | 68.82 | 67.38 | 68.71 | 2,479,712 | +1.18(+1.75%) |
Feb 08, 2008 | 67.57 | 67.85 | 66.89 | 67.53 | 2,702,872 | -0.04(-0.07%) |
Feb 07, 2008 | 67.01 | 68.28 | 66.80 | 67.57 | 4,668,648 | +0.15(+0.22%) |
Feb 06, 2008 | 69.42 | 69.42 | 67.16 | 67.43 | 3,710,841 | -1.39(-2.01%) |
Feb 05, 2008 | 69.82 | 70.02 | 68.41 | 68.81 | 3,703,594 | -1.28(-1.83%) |
Feb 04, 2008 | 69.05 | 70.33 | 67.69 | 70.09 | 4,176,462 | +1.06(+1.54%) |
Feb 01, 2008 | 69.07 | 70.11 | 68.24 | 69.03 | 4,163,112 | +0.13(+0.19%) |
Jan 31, 2008 | 67.24 | 69.18 | 66.79 | 68.91 | 4,532,541 | +0.89(+1.30%) |
Jan 30, 2008 | 68.27 | 69.25 | 67.85 | 68.02 | 3,401,556 | +0.06(+0.08%) |
Jan 29, 2008 | 68.33 | 68.62 | 67.62 | 67.96 | 3,121,759 | -0.26(-0.38%) |
Jan 28, 2008 | 67.32 | 68.35 | 67.32 | 68.22 | 4,435,622 | +0.87(+1.29%) |
Jan 25, 2008 | 68.36 | 68.36 | 67.02 | 67.36 | 5,106,801 | -0.26(-0.39%) |
Jan 24, 2008 | 65.60 | 68.20 | 65.20 | 67.62 | 5,815,970 | +2.69(+4.14%) |
Jan 23, 2008 | 62.77 | 65.15 | 61.97 | 64.93 | 6,228,841 | +0.43(+0.66%) |
Jan 22, 2008 | 61.94 | 65.24 | 57.75 | 64.50 | 6,954,471 | -0.55(-0.84%) |
Jan 21, 2008 | 65.54 | 66.61 | 64.53 | 65.05 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 65.54 | 66.61 | 64.53 | 65.05 | 5,154,458 | -0.17(-0.26%) |
Jan 17, 2008 | 67.66 | 68.40 | 65.08 | 65.22 | 5,626,578 | -2.37(-3.50%) |
Jan 16, 2008 | 67.75 | 68.38 | 67.14 | 67.59 | 4,764,965 | -0.61(-0.89%) |
Jan 15, 2008 | 68.30 | 69.36 | 67.92 | 68.20 | 4,751,050 | -0.82(-1.18%) |
Jan 14, 2008 | 70.31 | 70.31 | 68.42 | 69.02 | 4,266,916 | -0.87(-1.25%) |
Jan 11, 2008 | 68.69 | 70.39 | 68.64 | 69.89 | 4,881,735 | +0.59(+0.85%) |
Jan 10, 2008 | 68.91 | 70.16 | 68.52 | 69.30 | 4,134,021 | +0.01(+0.01%) |
Jan 09, 2008 | 68.24 | 69.45 | 67.95 | 69.30 | 4,075,703 | +1.42(+2.10%) |
Jan 08, 2008 | 67.85 | 69.09 | 67.79 | 67.87 | 4,949,735 | +0.03(+0.04%) |
Jan 07, 2008 | 68.55 | 68.92 | 67.00 | 67.85 | 4,306,042 | -0.15(-0.23%) |
Jan 04, 2008 | 68.47 | 68.56 | 67.44 | 68.00 | 3,632,020 | -0.91(-1.32%) |
Jan 03, 2008 | 67.36 | 69.48 | 66.86 | 68.91 | 3,815,146 | +1.65(+2.45%) |
Jan 02, 2008 | 67.53 | 68.45 | 67.00 | 67.27 | 4,311,408 | +0.06(+0.09%) |