Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 64.55 | 66.82 | 63.72 | 65.69 | 1,487,791 | +1.59(+2.48%) |
Mar 28, 2008 | 63.28 | 64.90 | 62.96 | 64.10 | 1,939,080 | +1.16(+1.84%) |
Mar 27, 2008 | 65.00 | 65.37 | 62.86 | 62.94 | 1,199,676 | -1.94(-2.98%) |
Mar 26, 2008 | 66.31 | 66.35 | 64.58 | 64.87 | 983,374 | -1.87(-2.80%) |
Mar 25, 2008 | 65.56 | 66.74 | 65.10 | 66.74 | 952,359 | +0.76(+1.15%) |
Mar 24, 2008 | 65.46 | 67.27 | 65.25 | 65.99 | 1,470,608 | +0.67(+1.03%) |
Mar 21, 2008 | 61.88 | 65.31 | 61.65 | 65.31 | 1,106,180 | +0.00(+0.00%) |
Mar 20, 2008 | 61.88 | 65.31 | 61.65 | 65.31 | 1,106,180 | +3.49(+5.64%) |
Mar 19, 2008 | 63.55 | 63.75 | 61.71 | 61.83 | 1,248,393 | -1.53(-2.42%) |
Mar 18, 2008 | 60.25 | 63.36 | 60.25 | 63.36 | 1,616,654 | +4.16(+7.03%) |
Mar 17, 2008 | 56.92 | 59.74 | 56.37 | 59.20 | 1,275,772 | +1.62(+2.81%) |
Mar 14, 2008 | 59.12 | 59.41 | 55.78 | 57.58 | 921,245 | -1.34(-2.27%) |
Mar 13, 2008 | 57.08 | 59.36 | 56.09 | 58.92 | 995,302 | +0.60(+1.03%) |
Mar 12, 2008 | 58.55 | 59.48 | 58.19 | 58.32 | 1,104,106 | -0.60(-1.02%) |
Mar 11, 2008 | 57.22 | 58.99 | 55.76 | 58.92 | 1,399,617 | +2.80(+5.00%) |
Mar 10, 2008 | 57.50 | 57.50 | 56.11 | 56.11 | 743,416 | -1.07(-1.86%) |
Mar 07, 2008 | 56.13 | 57.70 | 55.37 | 57.18 | 844,601 | +1.02(+1.81%) |
Mar 06, 2008 | 58.75 | 58.94 | 56.16 | 56.16 | 996,777 | -3.02(-5.10%) |
Mar 05, 2008 | 59.80 | 60.28 | 58.69 | 59.18 | 1,030,723 | -0.41(-0.69%) |
Mar 04, 2008 | 59.79 | 60.15 | 58.36 | 59.59 | 915,574 | -0.61(-1.01%) |
Mar 03, 2008 | 59.86 | 60.25 | 58.78 | 60.20 | 829,178 | +0.37(+0.63%) |
Feb 29, 2008 | 60.68 | 61.11 | 59.55 | 59.83 | 902,829 | -1.22(-1.99%) |
Feb 28, 2008 | 61.76 | 61.79 | 60.96 | 61.04 | 571,912 | -1.17(-1.88%) |
Feb 27, 2008 | 61.93 | 63.05 | 61.65 | 62.21 | 637,937 | -0.33(-0.52%) |
Feb 26, 2008 | 62.00 | 62.87 | 61.24 | 62.54 | 832,547 | +0.19(+0.30%) |
Feb 25, 2008 | 59.65 | 62.35 | 59.14 | 62.35 | 881,081 | +2.38(+3.97%) |
Feb 22, 2008 | 58.15 | 59.97 | 57.56 | 59.97 | 650,750 | +1.66(+2.85%) |
Feb 21, 2008 | 60.23 | 60.88 | 58.18 | 58.30 | 789,804 | -1.69(-2.82%) |
Feb 20, 2008 | 59.35 | 60.13 | 58.36 | 59.99 | 774,203 | +0.24(+0.41%) |
Feb 19, 2008 | 61.91 | 61.91 | 59.26 | 59.75 | 804,195 | -1.53(-2.50%) |
Feb 18, 2008 | 60.87 | 61.28 | 60.29 | 61.28 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 60.87 | 61.28 | 60.29 | 61.28 | 1,021,573 | +0.49(+0.80%) |
Feb 14, 2008 | 61.79 | 62.18 | 60.60 | 60.80 | 592,237 | -1.09(-1.77%) |
Feb 13, 2008 | 61.41 | 62.07 | 60.27 | 61.89 | 786,067 | +0.92(+1.50%) |
Feb 12, 2008 | 59.97 | 61.81 | 59.26 | 60.98 | 837,433 | +1.74(+2.94%) |
Feb 11, 2008 | 59.73 | 60.28 | 58.56 | 59.24 | 703,568 | -0.65(-1.09%) |
Feb 08, 2008 | 62.16 | 62.55 | 59.35 | 59.89 | 938,600 | -2.66(-4.26%) |
Feb 07, 2008 | 61.70 | 63.11 | 61.42 | 62.56 | 1,191,021 | +0.60(+0.97%) |
Feb 06, 2008 | 64.55 | 64.83 | 61.90 | 61.96 | 1,007,283 | -2.38(-3.70%) |
Feb 05, 2008 | 65.73 | 66.75 | 63.99 | 64.34 | 1,123,821 | -2.42(-3.63%) |
Feb 04, 2008 | 67.38 | 67.44 | 65.72 | 66.76 | 689,732 | -0.66(-0.98%) |
Feb 01, 2008 | 64.88 | 67.66 | 63.28 | 67.43 | 1,663,331 | +3.63(+5.68%) |
Jan 31, 2008 | 62.16 | 64.56 | 61.80 | 63.80 | 811,246 | +1.17(+1.87%) |
Jan 30, 2008 | 63.56 | 64.97 | 62.27 | 62.63 | 1,029,295 | -1.59(-2.47%) |
Jan 29, 2008 | 64.70 | 64.97 | 63.07 | 64.22 | 746,625 | +0.22(+0.35%) |
Jan 28, 2008 | 61.48 | 64.22 | 60.76 | 64.00 | 1,065,063 | +2.27(+3.68%) |
Jan 25, 2008 | 63.60 | 64.56 | 60.96 | 61.72 | 1,014,306 | -1.31(-2.08%) |
Jan 24, 2008 | 64.35 | 64.35 | 62.16 | 63.03 | 1,616,283 | -0.70(-1.10%) |
Jan 23, 2008 | 55.85 | 64.36 | 55.83 | 63.73 | 2,986,916 | +6.93(+12.19%) |
Jan 22, 2008 | 54.23 | 57.10 | 53.75 | 56.81 | 1,453,969 | +1.74(+3.16%) |
Jan 21, 2008 | 56.65 | 57.03 | 54.50 | 55.07 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 56.65 | 57.03 | 54.50 | 55.07 | 1,477,365 | -1.36(-2.42%) |
Jan 17, 2008 | 57.73 | 58.31 | 55.97 | 56.43 | 1,345,966 | -1.17(-2.03%) |
Jan 16, 2008 | 55.90 | 58.40 | 55.90 | 57.60 | 1,558,598 | +1.60(+2.85%) |
Jan 15, 2008 | 56.09 | 56.73 | 55.08 | 56.00 | 1,391,891 | -1.01(-1.77%) |
Jan 14, 2008 | 57.80 | 58.61 | 55.87 | 57.01 | 1,557,483 | -0.50(-0.86%) |
Jan 11, 2008 | 57.23 | 58.49 | 55.91 | 57.51 | 1,805,450 | -0.34(-0.58%) |
Jan 10, 2008 | 58.20 | 59.13 | 56.73 | 57.84 | 2,147,349 | -0.98(-1.67%) |
Jan 09, 2008 | 59.09 | 59.69 | 55.85 | 58.83 | 1,329,866 | -0.50(-0.84%) |
Jan 08, 2008 | 61.56 | 63.67 | 59.09 | 59.32 | 1,025,909 | -1.91(-3.11%) |
Jan 07, 2008 | 60.80 | 61.95 | 59.54 | 61.23 | 979,588 | +0.60(+0.99%) |
Jan 04, 2008 | 63.10 | 63.56 | 60.54 | 60.63 | 1,154,211 | -3.23(-5.06%) |
Jan 03, 2008 | 66.54 | 66.54 | 63.68 | 63.86 | 963,062 | -2.08(-3.15%) |
Jan 02, 2008 | 66.18 | 66.87 | 65.06 | 65.94 | 684,342 | -0.49(-0.73%) |