Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 68.78 | 69.63 | 68.12 | 68.47 | 3,490,924 | -0.26(-0.38%) |
Apr 29, 2008 | 69.19 | 69.33 | 68.28 | 68.73 | 1,123,507 | -0.51(-0.74%) |
Apr 28, 2008 | 68.94 | 69.66 | 68.66 | 69.24 | 2,583,291 | +0.28(+0.40%) |
Apr 25, 2008 | 68.71 | 69.27 | 67.95 | 68.96 | 6,609,825 | +0.52(+0.76%) |
Apr 24, 2008 | 67.50 | 68.81 | 66.76 | 68.44 | 3,955,570 | +1.02(+1.51%) |
Apr 23, 2008 | 67.26 | 67.87 | 66.74 | 67.42 | 4,288,752 | +0.41(+0.61%) |
Apr 22, 2008 | 67.88 | 67.91 | 66.23 | 67.01 | 2,555,224 | -1.29(-1.88%) |
Apr 21, 2008 | 67.88 | 68.49 | 67.80 | 68.30 | 2,623,869 | +0.06(+0.09%) |
Apr 18, 2008 | 68.17 | 68.64 | 67.82 | 68.24 | 2,227,254 | +1.41(+2.11%) |
Apr 17, 2008 | 67.40 | 67.43 | 66.57 | 66.82 | 2,062,513 | -0.80(-1.18%) |
Apr 16, 2008 | 66.28 | 67.74 | 66.28 | 67.62 | 3,884,239 | +1.91(+2.91%) |
Apr 15, 2008 | 65.71 | 65.81 | 65.00 | 65.71 | 4,863,277 | +0.34(+0.52%) |
Apr 14, 2008 | 65.31 | 66.04 | 65.05 | 65.37 | 3,813,274 | -0.16(-0.25%) |
Apr 11, 2008 | 66.73 | 66.73 | 65.18 | 65.53 | 3,430,216 | -1.90(-2.82%) |
Apr 10, 2008 | 66.45 | 67.71 | 66.37 | 67.43 | 2,016,821 | +0.97(+1.47%) |
Apr 09, 2008 | 67.76 | 67.95 | 66.19 | 66.46 | 2,228,574 | -1.22(-1.80%) |
Apr 08, 2008 | 67.08 | 67.89 | 67.01 | 67.67 | 1,614,666 | -0.02(-0.03%) |
Apr 07, 2008 | 68.22 | 68.50 | 67.43 | 67.69 | 1,822,571 | -0.21(-0.32%) |
Apr 04, 2008 | 67.68 | 68.47 | 67.31 | 67.91 | 2,179,452 | +0.18(+0.26%) |
Apr 03, 2008 | 66.95 | 67.98 | 66.87 | 67.73 | 2,138,563 | +0.25(+0.37%) |
Apr 02, 2008 | 67.40 | 67.95 | 66.92 | 67.48 | 2,071,529 | +0.20(+0.29%) |
Apr 01, 2008 | 65.81 | 67.33 | 65.67 | 67.28 | 3,238,102 | +2.55(+3.93%) |
Mar 31, 2008 | 64.95 | 65.67 | 64.54 | 64.73 | 2,272,669 | -0.92(-1.40%) |
Mar 28, 2008 | 65.76 | 66.05 | 64.58 | 65.65 | 1,768,922 | -0.08(-0.12%) |
Mar 27, 2008 | 66.65 | 66.70 | 65.61 | 65.73 | 2,135,968 | -0.82(-1.24%) |
Mar 26, 2008 | 66.30 | 66.73 | 65.89 | 66.56 | 3,607,635 | -0.29(-0.44%) |
Mar 25, 2008 | 66.56 | 66.85 | 65.71 | 66.85 | 3,731,722 | +0.56(+0.85%) |
Mar 24, 2008 | 64.11 | 66.67 | 64.03 | 66.29 | 2,580,272 | +2.31(+3.60%) |
Mar 21, 2008 | 63.10 | 64.23 | 62.57 | 63.98 | 3,888,099 | +0.00(+0.00%) |
Mar 20, 2008 | 63.10 | 64.23 | 62.57 | 63.98 | 3,888,099 | +1.26(+2.01%) |
Mar 19, 2008 | 64.67 | 65.24 | 62.31 | 62.72 | 2,692,758 | -1.47(-2.30%) |
Mar 18, 2008 | 62.79 | 64.45 | 62.15 | 64.20 | 5,299,461 | +2.97(+4.84%) |
Mar 17, 2008 | 60.83 | 62.38 | 60.80 | 61.23 | 5,507,509 | -1.32(-2.11%) |
Mar 14, 2008 | 64.62 | 64.98 | 61.87 | 62.55 | 7,656,192 | -1.73(-2.70%) |
Mar 13, 2008 | 62.33 | 64.55 | 61.81 | 64.29 | 4,291,862 | +1.05(+1.65%) |
Mar 12, 2008 | 63.70 | 64.38 | 63.16 | 63.24 | 4,678,321 | -0.39(-0.62%) |
Mar 11, 2008 | 62.93 | 63.67 | 61.76 | 63.63 | 3,166,805 | +2.56(+4.18%) |
Mar 10, 2008 | 63.17 | 63.30 | 60.87 | 61.08 | 3,931,933 | -1.87(-2.97%) |
Mar 07, 2008 | 62.71 | 63.90 | 62.32 | 62.95 | 3,781,163 | -0.38(-0.61%) |
Mar 06, 2008 | 64.92 | 65.46 | 63.33 | 63.33 | 2,882,121 | -2.12(-3.24%) |
Mar 05, 2008 | 65.42 | 65.88 | 64.72 | 65.45 | 2,597,279 | +0.42(+0.65%) |
Mar 04, 2008 | 64.62 | 65.39 | 63.97 | 65.03 | 4,795,650 | -0.46(-0.70%) |
Mar 03, 2008 | 65.49 | 65.94 | 64.39 | 65.48 | 3,975,019 | +0.00(+0.00%) |
Feb 29, 2008 | 66.69 | 66.69 | 65.24 | 65.48 | 3,801,700 | -1.95(-2.89%) |
Feb 28, 2008 | 67.76 | 68.16 | 67.07 | 67.43 | 1,640,454 | -0.56(-0.83%) |
Feb 27, 2008 | 67.84 | 69.06 | 67.55 | 68.00 | 5,102,559 | +0.00(+0.00%) |
Feb 26, 2008 | 67.27 | 68.91 | 67.09 | 68.00 | 5,113,414 | +0.71(+1.06%) |
Feb 25, 2008 | 66.17 | 67.71 | 65.93 | 67.28 | 5,280,758 | +1.22(+1.85%) |
Feb 22, 2008 | 66.35 | 66.49 | 64.98 | 66.06 | 4,020,162 | -0.38(-0.56%) |
Feb 21, 2008 | 68.24 | 68.58 | 66.23 | 66.43 | 2,246,289 | -1.21(-1.78%) |
Feb 20, 2008 | 66.70 | 67.72 | 66.23 | 67.64 | 2,483,604 | +0.58(+0.86%) |
Feb 19, 2008 | 68.11 | 68.11 | 66.76 | 67.06 | 2,150,537 | -0.13(-0.19%) |
Feb 18, 2008 | 67.11 | 67.27 | 66.37 | 67.19 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 67.11 | 67.27 | 66.37 | 67.19 | 3,050,717 | -0.29(-0.44%) |
Feb 14, 2008 | 69.40 | 69.40 | 67.24 | 67.49 | 2,306,997 | -1.50(-2.18%) |
Feb 13, 2008 | 68.00 | 69.10 | 67.82 | 68.99 | 2,790,936 | +1.79(+2.66%) |
Feb 12, 2008 | 67.23 | 68.10 | 66.86 | 67.20 | 2,460,196 | +0.29(+0.43%) |
Feb 11, 2008 | 66.74 | 67.32 | 65.79 | 66.91 | 2,177,797 | +0.37(+0.55%) |
Feb 08, 2008 | 66.91 | 67.43 | 66.00 | 66.55 | 2,152,406 | -0.28(-0.41%) |
Feb 07, 2008 | 65.20 | 67.27 | 65.16 | 66.82 | 4,532,545 | +1.39(+2.13%) |
Feb 06, 2008 | 67.55 | 67.73 | 65.43 | 65.43 | 3,485,832 | -1.47(-2.20%) |
Feb 05, 2008 | 67.34 | 68.58 | 66.82 | 66.91 | 3,203,306 | -2.15(-3.12%) |
Feb 04, 2008 | 69.56 | 69.67 | 68.88 | 69.06 | 2,913,095 | -0.49(-0.71%) |