Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 32.99 | 33.61 | 32.54 | 33.08 | 138,837 | -0.51(-1.53%) |
Nov 26, 2008 | 32.70 | 33.62 | 32.63 | 33.59 | 212,563 | +0.90(+2.74%) |
Nov 25, 2008 | 32.71 | 32.85 | 32.16 | 32.70 | 198,188 | +0.33(+1.01%) |
Nov 24, 2008 | 32.73 | 33.02 | 31.99 | 32.37 | 184,122 | +0.68(+2.14%) |
Nov 21, 2008 | 32.95 | 33.07 | 30.88 | 31.69 | 240,466 | -0.35(-1.09%) |
Nov 20, 2008 | 33.29 | 33.29 | 32.04 | 32.04 | 250,489 | -1.18(-3.54%) |
Nov 19, 2008 | 34.37 | 34.37 | 33.03 | 33.22 | 145,466 | -1.15(-3.36%) |
Nov 18, 2008 | 35.25 | 35.25 | 34.20 | 34.37 | 207,944 | -1.08(-3.06%) |
Nov 17, 2008 | 35.78 | 35.78 | 35.11 | 35.46 | 108,056 | -0.43(-1.20%) |
Nov 14, 2008 | 36.34 | 36.37 | 35.89 | 35.89 | 137,018 | -0.41(-1.12%) |
Nov 13, 2008 | 36.63 | 36.63 | 35.94 | 36.30 | 189,842 | -0.14(-0.38%) |
Nov 12, 2008 | 37.07 | 37.10 | 36.13 | 36.44 | 171,831 | -0.66(-1.79%) |
Nov 11, 2008 | 37.05 | 37.58 | 36.70 | 37.10 | 202,487 | +0.22(+0.60%) |
Nov 10, 2008 | 37.01 | 37.29 | 36.33 | 36.88 | 140,910 | -0.23(-0.63%) |
Nov 07, 2008 | 37.51 | 37.51 | 36.94 | 37.11 | 127,471 | -0.12(-0.31%) |
Nov 06, 2008 | 36.98 | 37.23 | 36.90 | 37.23 | 157,585 | +0.20(+0.53%) |
Nov 05, 2008 | 37.15 | 37.15 | 36.70 | 37.03 | 268,286 | +0.15(+0.41%) |
Nov 04, 2008 | 37.58 | 37.58 | 36.69 | 36.88 | 383,000 | -0.06(-0.16%) |
Nov 03, 2008 | 36.91 | 37.11 | 34.44 | 36.94 | 211,739 | +0.41(+1.12%) |
Oct 31, 2008 | 36.74 | 36.87 | 36.44 | 36.53 | 173,796 | -0.29(-0.79%) |
Oct 30, 2008 | 36.63 | 37.00 | 36.42 | 36.82 | 160,834 | +0.15(+0.41%) |
Oct 29, 2008 | 36.31 | 37.04 | 35.83 | 36.67 | 316,285 | +0.05(+0.13%) |
Oct 28, 2008 | 36.59 | 37.04 | 36.18 | 36.62 | 143,157 | -0.06(-0.16%) |
Oct 27, 2008 | 35.95 | 37.00 | 35.89 | 36.68 | 170,190 | +0.79(+2.21%) |
Oct 24, 2008 | 35.39 | 37.17 | 35.25 | 35.89 | 175,880 | -1.22(-3.30%) |
Oct 23, 2008 | 36.76 | 37.29 | 36.45 | 37.11 | 286,909 | +0.33(+0.90%) |
Oct 22, 2008 | 37.63 | 37.63 | 36.78 | 36.78 | 164,997 | -0.76(-2.02%) |
Oct 21, 2008 | 37.97 | 37.97 | 37.30 | 37.54 | 317,171 | -0.20(-0.52%) |
Oct 20, 2008 | 39.17 | 39.17 | 37.31 | 37.74 | 176,249 | +0.16(+0.42%) |
Oct 17, 2008 | 37.37 | 38.52 | 36.97 | 37.58 | 238,857 | -0.51(-1.35%) |
Oct 16, 2008 | 39.16 | 39.33 | 37.60 | 38.09 | 197,509 | -2.42(-5.97%) |
Oct 15, 2008 | 41.55 | 41.55 | 38.63 | 40.51 | 532,989 | -0.81(-1.96%) |
Oct 14, 2008 | 40.03 | 42.27 | 38.74 | 41.32 | 358,398 | +4.03(+10.81%) |
Oct 13, 2008 | 35.27 | 39.72 | 35.25 | 37.29 | 306,468 | +3.78(+11.27%) |
Oct 10, 2008 | 37.88 | 43.00 | 32.63 | 33.51 | 448,552 | -5.69(-14.51%) |
Oct 09, 2008 | 39.26 | 40.78 | 38.25 | 39.20 | 367,243 | +0.30(+0.76%) |
Oct 08, 2008 | 40.39 | 41.05 | 38.52 | 38.90 | 248,207 | -1.88(-4.61%) |
Oct 07, 2008 | 44.57 | 45.15 | 40.78 | 40.78 | 113,494 | -2.18(-5.07%) |
Oct 06, 2008 | 44.26 | 44.26 | 42.01 | 42.96 | 169,657 | -0.85(-1.94%) |
Oct 03, 2008 | 45.09 | 45.09 | 43.24 | 43.81 | 107,488 | -1.01(-2.26%) |
Oct 02, 2008 | 46.35 | 46.35 | 44.40 | 44.83 | 115,811 | -0.66(-1.46%) |
Oct 01, 2008 | 45.67 | 45.90 | 43.99 | 45.49 | 506,651 | -0.07(-0.15%) |
Sep 30, 2008 | 44.76 | 45.70 | 43.67 | 45.56 | 119,238 | +1.01(+2.28%) |
Sep 29, 2008 | 45.97 | 46.25 | 43.65 | 44.55 | 119,400 | -2.00(-4.31%) |
Sep 26, 2008 | 45.91 | 46.94 | 44.94 | 46.55 | 0 | -0.22(-0.47%) |
Sep 25, 2008 | 47.47 | 47.54 | 45.36 | 46.77 | 131,437 | -1.00(-2.10%) |
Sep 24, 2008 | 47.89 | 48.30 | 47.17 | 47.77 | 261,266 | -0.19(-0.39%) |
Sep 23, 2008 | 47.89 | 48.40 | 47.22 | 47.96 | 131,037 | +0.02(+0.05%) |
Sep 22, 2008 | 47.77 | 48.12 | 46.26 | 47.94 | 72,775 | +0.20(+0.41%) |
Sep 19, 2008 | 46.91 | 48.01 | 46.91 | 47.74 | 0 | +1.56(+3.38%) |
Sep 18, 2008 | 45.76 | 46.84 | 45.46 | 46.18 | 146,463 | +1.25(+2.77%) |
Sep 17, 2008 | 46.17 | 46.35 | 43.11 | 44.93 | 212,661 | -0.98(-2.13%) |
Sep 16, 2008 | 47.26 | 47.52 | 45.01 | 45.91 | 129,512 | -1.59(-3.35%) |
Sep 15, 2008 | 47.79 | 48.72 | 46.61 | 47.50 | 253,718 | -1.38(-2.82%) |
Sep 12, 2008 | 48.88 | 49.10 | 48.64 | 48.88 | 140,934 | -0.27(-0.55%) |
Sep 11, 2008 | 49.09 | 49.29 | 48.88 | 49.15 | 87,243 | -0.24(-0.50%) |
Sep 10, 2008 | 49.52 | 49.58 | 49.23 | 49.39 | 91,995 | -0.13(-0.26%) |
Sep 09, 2008 | 49.32 | 49.69 | 49.17 | 49.52 | 96,706 | -0.12(-0.23%) |
Sep 08, 2008 | 49.66 | 49.83 | 49.17 | 49.64 | 85,246 | +0.69(+1.40%) |
Sep 05, 2008 | 49.39 | 49.41 | 48.95 | 48.95 | 0 | -0.51(-1.04%) |
Sep 04, 2008 | 49.48 | 49.67 | 49.42 | 49.46 | 32,555 | -0.08(-0.16%) |
Sep 03, 2008 | 49.56 | 49.66 | 49.46 | 49.55 | 124,117 | -0.09(-0.19%) |
Sep 02, 2008 | 49.62 | 49.64 | 49.41 | 49.64 | 76,523 | -0.08(-0.16%) |
Aug 29, 2008 | 49.71 | 49.80 | 49.44 | 49.72 | 130,094 | +0.20(+0.40%) |
Aug 28, 2008 | 49.63 | 49.64 | 49.45 | 49.52 | 101,249 | +0.02(+0.04%) |
Aug 27, 2008 | 49.55 | 49.58 | 49.42 | 49.50 | 194,958 | -0.02(-0.05%) |
Aug 26, 2008 | 49.57 | 49.72 | 49.43 | 49.52 | 701,832 | -0.10(-0.21%) |
Aug 25, 2008 | 49.49 | 49.65 | 49.37 | 49.63 | 78,010 | +0.10(+0.21%) |
Aug 22, 2008 | 49.48 | 49.52 | 49.24 | 49.52 | 47,171 | -0.12(-0.23%) |
Aug 21, 2008 | 49.24 | 49.76 | 49.24 | 49.64 | 62,688 | +0.05(+0.09%) |
Aug 20, 2008 | 49.58 | 49.67 | 49.23 | 49.59 | 62,024 | -0.13(-0.26%) |
Aug 19, 2008 | 49.63 | 49.74 | 49.55 | 49.72 | 41,943 | -0.05(-0.09%) |
Aug 18, 2008 | 49.78 | 49.86 | 49.48 | 49.77 | 24,177 | +0.08(+0.16%) |
Aug 15, 2008 | 49.74 | 49.74 | 49.35 | 49.69 | 0 | +0.03(+0.07%) |
Aug 14, 2008 | 49.49 | 49.65 | 49.35 | 49.65 | 51,071 | +0.16(+0.33%) |
Aug 13, 2008 | 49.30 | 49.52 | 49.21 | 49.49 | 37,010 | +0.00(+0.00%) |
Aug 12, 2008 | 49.25 | 49.63 | 49.22 | 49.49 | 47,405 | +0.16(+0.33%) |
Aug 11, 2008 | 49.24 | 49.38 | 49.23 | 49.32 | 40,277 | -0.22(-0.45%) |
Aug 08, 2008 | 49.46 | 49.58 | 49.27 | 49.55 | 52,803 | +0.10(+0.21%) |
Aug 07, 2008 | 49.51 | 49.52 | 49.23 | 49.44 | 42,863 | -0.12(-0.24%) |
Aug 06, 2008 | 49.67 | 49.67 | 49.46 | 49.56 | 52,410 | -0.19(-0.39%) |
Aug 05, 2008 | 49.65 | 49.92 | 49.44 | 49.76 | 160,821 | +0.42(+0.85%) |
Aug 04, 2008 | 49.67 | 49.76 | 49.27 | 49.33 | 49,038 | -0.57(-1.15%) |
Aug 01, 2008 | 49.79 | 49.91 | 49.70 | 49.91 | 41,355 | -0.34(-0.67%) |
Jul 31, 2008 | 50.22 | 50.30 | 50.10 | 50.24 | 35,684 | -0.13(-0.25%) |
Jul 30, 2008 | 50.40 | 50.44 | 50.28 | 50.37 | 64,379 | -0.01(-0.02%) |
Jul 29, 2008 | 50.38 | 50.49 | 50.10 | 50.38 | 30,862 | -0.05(-0.09%) |
Jul 28, 2008 | 50.54 | 50.56 | 50.28 | 50.43 | 567,806 | +0.03(+0.07%) |
Jul 25, 2008 | 50.38 | 50.49 | 50.21 | 50.40 | 35,241 | -0.20(-0.39%) |
Jul 24, 2008 | 50.62 | 50.78 | 50.50 | 50.59 | 71,094 | -0.03(-0.06%) |
Jul 23, 2008 | 50.51 | 50.72 | 50.03 | 50.63 | 77,653 | +0.11(+0.22%) |
Jul 22, 2008 | 50.10 | 50.63 | 50.10 | 50.51 | 65,915 | +0.22(+0.44%) |
Jul 21, 2008 | 50.29 | 50.72 | 50.10 | 50.29 | 66,828 | +0.30(+0.61%) |
Jul 18, 2008 | 50.16 | 50.30 | 49.99 | 49.99 | 47,832 | +0.00(+0.01%) |
Jul 17, 2008 | 49.93 | 50.51 | 49.91 | 49.98 | 100,433 | +0.33(+0.67%) |
Jul 16, 2008 | 49.87 | 49.91 | 49.43 | 49.65 | 23,145 | -0.45(-0.91%) |
Jul 15, 2008 | 50.10 | 50.14 | 49.74 | 50.10 | 113,617 | -0.31(-0.62%) |
Jul 14, 2008 | 50.45 | 50.80 | 50.12 | 50.42 | 143,179 | -0.20(-0.39%) |
Jul 11, 2008 | 50.29 | 50.62 | 49.74 | 50.62 | 143,715 | +0.08(+0.16%) |
Jul 10, 2008 | 50.45 | 50.55 | 50.19 | 50.54 | 68,368 | +0.37(+0.74%) |
Jul 09, 2008 | 50.40 | 50.40 | 50.06 | 50.16 | 18,194 | -0.24(-0.49%) |
Jul 08, 2008 | 50.10 | 50.51 | 50.10 | 50.41 | 58,208 | +0.33(+0.65%) |
Jul 07, 2008 | 50.44 | 50.52 | 49.99 | 50.08 | 38,318 | -0.47(-0.92%) |
Jul 04, 2008 | 50.68 | 50.68 | 50.37 | 50.55 | 12,809 | +0.00(+0.00%) |
Jul 03, 2008 | 50.68 | 50.68 | 50.37 | 50.55 | 12,809 | +0.19(+0.38%) |
Jul 02, 2008 | 50.66 | 51.14 | 50.27 | 50.36 | 43,748 | -0.39(-0.77%) |
Jul 01, 2008 | 50.73 | 50.80 | 50.40 | 50.75 | 706,909 | -0.46(-0.90%) |
Jun 30, 2008 | 51.27 | 51.27 | 50.84 | 51.21 | 36,095 | +0.05(+0.10%) |
Jun 27, 2008 | 51.26 | 51.26 | 50.89 | 51.15 | 25,463 | +0.17(+0.34%) |
Jun 26, 2008 | 50.99 | 51.35 | 50.98 | 50.98 | 54,151 | -0.17(-0.34%) |
Jun 25, 2008 | 51.10 | 51.37 | 50.78 | 51.15 | 36,585 | +0.03(+0.05%) |
Jun 24, 2008 | 52.17 | 52.17 | 50.75 | 51.13 | 230,219 | -0.87(-1.67%) |
Jun 23, 2008 | 52.03 | 52.09 | 51.86 | 51.99 | 44,207 | -0.16(-0.31%) |
Jun 20, 2008 | 52.28 | 52.28 | 51.91 | 52.16 | 80,425 | -0.13(-0.25%) |
Jun 19, 2008 | 52.44 | 52.44 | 52.26 | 52.28 | 27,442 | -0.17(-0.33%) |
Jun 18, 2008 | 52.53 | 52.85 | 52.46 | 52.46 | 31,520 | -0.35(-0.66%) |
Jun 17, 2008 | 52.84 | 52.84 | 52.61 | 52.81 | 28,644 | +0.06(+0.11%) |
Jun 16, 2008 | 52.75 | 52.75 | 52.44 | 52.75 | 34,939 | +0.12(+0.22%) |
Jun 13, 2008 | 52.83 | 52.97 | 52.61 | 52.63 | 26,248 | -0.20(-0.37%) |
Jun 12, 2008 | 52.87 | 52.87 | 52.61 | 52.83 | 19,080 | +0.07(+0.13%) |
Jun 11, 2008 | 52.73 | 52.89 | 52.67 | 52.76 | 27,840 | -0.01(-0.02%) |
Jun 10, 2008 | 52.84 | 52.84 | 52.67 | 52.77 | 26,412 | -0.08(-0.15%) |
Jun 09, 2008 | 52.87 | 52.92 | 52.77 | 52.85 | 22,527 | -0.05(-0.09%) |
Jun 06, 2008 | 52.81 | 52.91 | 52.67 | 52.90 | 21,133 | -0.01(-0.02%) |
Jun 05, 2008 | 52.39 | 53.02 | 52.37 | 52.91 | 47,904 | +0.30(+0.58%) |
Jun 04, 2008 | 52.59 | 52.68 | 52.44 | 52.61 | 57,606 | -0.12(-0.22%) |
Jun 03, 2008 | 52.78 | 52.87 | 52.62 | 52.73 | 120,247 | -0.23(-0.44%) |
Jun 02, 2008 | 52.84 | 53.11 | 52.80 | 52.96 | 44,781 | -0.50(-0.94%) |
May 30, 2008 | 53.30 | 53.51 | 53.29 | 53.46 | 60,036 | +0.40(+0.75%) |
May 29, 2008 | 52.99 | 53.09 | 52.71 | 53.06 | 36,749 | +0.37(+0.71%) |
May 28, 2008 | 52.51 | 53.09 | 52.51 | 52.69 | 78,099 | -0.09(-0.18%) |
May 27, 2008 | 53.06 | 53.27 | 52.78 | 52.78 | 51,999 | +0.00(+0.00%) |
May 26, 2008 | 53.40 | 53.46 | 52.67 | 52.78 | 0 | +0.00(+0.00%) |
May 23, 2008 | 53.40 | 53.46 | 52.67 | 52.78 | 70,341 | -0.69(-1.29%) |
May 22, 2008 | 53.53 | 53.61 | 53.35 | 53.47 | 33,088 | -0.29(-0.54%) |
May 21, 2008 | 53.91 | 53.91 | 53.68 | 53.76 | 211,936 | +0.03(+0.06%) |
May 20, 2008 | 53.69 | 53.89 | 53.66 | 53.73 | 34,414 | -0.08(-0.15%) |
May 19, 2008 | 53.80 | 53.95 | 53.52 | 53.81 | 46,982 | +0.30(+0.57%) |
May 16, 2008 | 53.60 | 53.60 | 53.43 | 53.51 | 73,053 | -0.05(-0.09%) |
May 15, 2008 | 53.26 | 53.61 | 53.26 | 53.55 | 107,703 | +0.19(+0.35%) |
May 14, 2008 | 53.51 | 53.52 | 53.31 | 53.37 | 45,914 | +0.00(+0.00%) |
May 13, 2008 | 53.53 | 53.53 | 53.33 | 53.37 | 63,044 | -0.19(-0.35%) |
May 12, 2008 | 53.36 | 53.55 | 53.15 | 53.55 | 47,274 | +0.23(+0.44%) |
May 09, 2008 | 53.31 | 53.37 | 53.13 | 53.32 | 23,411 | -0.12(-0.22%) |
May 08, 2008 | 53.47 | 53.62 | 53.38 | 53.44 | 60,108 | -0.07(-0.13%) |
May 07, 2008 | 53.31 | 53.57 | 53.31 | 53.51 | 76,501 | +0.05(+0.09%) |
May 06, 2008 | 53.60 | 53.67 | 53.46 | 53.46 | 92,258 | -0.27(-0.50%) |
May 05, 2008 | 54.12 | 54.22 | 53.54 | 53.73 | 92,000 | +0.16(+0.30%) |
May 02, 2008 | 54.17 | 54.32 | 53.57 | 53.57 | 73,446 | -0.43(-0.80%) |
May 01, 2008 | 53.88 | 54.12 | 53.54 | 54.00 | 120,737 | +0.35(+0.65%) |
Apr 30, 2008 | 53.65 | 54.03 | 53.50 | 53.65 | 113,874 | -0.01(-0.02%) |
Apr 29, 2008 | 53.53 | 53.68 | 53.44 | 53.66 | 157,824 | +0.04(+0.07%) |
Apr 28, 2008 | 53.66 | 53.66 | 53.43 | 53.62 | 174,481 | +0.26(+0.48%) |
Apr 25, 2008 | 53.52 | 53.52 | 53.30 | 53.37 | 75,175 | -0.02(-0.04%) |
Apr 24, 2008 | 53.55 | 53.55 | 53.35 | 53.39 | 152,830 | -0.05(-0.09%) |
Apr 23, 2008 | 53.59 | 53.59 | 53.37 | 53.44 | 102,140 | +0.19(+0.35%) |
Apr 22, 2008 | 53.43 | 53.43 | 52.99 | 53.25 | 666,455 | +0.16(+0.31%) |
Apr 21, 2008 | 53.32 | 53.32 | 52.81 | 53.09 | 187,973 | -0.02(-0.04%) |
Apr 18, 2008 | 52.95 | 53.25 | 52.95 | 53.11 | 92,222 | +0.38(+0.73%) |
Apr 17, 2008 | 52.44 | 52.77 | 52.44 | 52.73 | 41,254 | +0.19(+0.35%) |
Apr 16, 2008 | 52.55 | 52.59 | 52.32 | 52.54 | 21,211 | +0.13(+0.24%) |
Apr 15, 2008 | 52.64 | 52.64 | 52.14 | 52.41 | 27,766 | +0.04(+0.07%) |
Apr 14, 2008 | 52.38 | 52.39 | 52.25 | 52.38 | 101,324 | +0.02(+0.04%) |
Apr 11, 2008 | 52.88 | 52.88 | 52.09 | 52.35 | 114,349 | -0.28(-0.53%) |
Apr 10, 2008 | 52.40 | 52.66 | 51.74 | 52.63 | 137,468 | +0.21(+0.40%) |
Apr 09, 2008 | 52.45 | 52.53 | 51.85 | 52.42 | 63,545 | -0.10(-0.20%) |
Apr 08, 2008 | 52.95 | 52.95 | 52.33 | 52.53 | 42,910 | +0.34(+0.65%) |
Apr 07, 2008 | 52.26 | 52.26 | 52.10 | 52.19 | 31,324 | +0.12(+0.22%) |
Apr 04, 2008 | 51.85 | 52.07 | 51.79 | 52.07 | 90,293 | +0.29(+0.56%) |
Apr 03, 2008 | 51.56 | 51.81 | 51.56 | 51.79 | 51,694 | +0.18(+0.35%) |
Apr 02, 2008 | 51.79 | 51.79 | 51.39 | 51.61 | 50,977 | -0.22(-0.43%) |
Apr 01, 2008 | 52.07 | 52.09 | 51.58 | 51.83 | 68,871 | -0.31(-0.60%) |
Mar 31, 2008 | 52.07 | 52.20 | 51.88 | 52.14 | 67,540 | -0.00(-0.00%) |
Mar 28, 2008 | 51.96 | 52.23 | 51.91 | 52.15 | 45,905 | +0.33(+0.63%) |
Mar 27, 2008 | 51.85 | 52.06 | 51.75 | 51.82 | 173,175 | -0.06(-0.11%) |
Mar 26, 2008 | 52.00 | 52.47 | 51.84 | 51.88 | 41,737 | +0.05(+0.09%) |
Mar 25, 2008 | 51.72 | 51.85 | 51.54 | 51.83 | 111,232 | +0.26(+0.51%) |
Mar 24, 2008 | 51.49 | 51.64 | 51.43 | 51.57 | 34,490 | +0.37(+0.72%) |
Mar 21, 2008 | 51.05 | 51.20 | 50.92 | 51.20 | 20,081 | +0.00(+0.00%) |
Mar 20, 2008 | 51.05 | 51.20 | 50.92 | 51.20 | 20,081 | +0.34(+0.66%) |
Mar 19, 2008 | 51.90 | 51.90 | 50.86 | 50.86 | 56,298 | -0.12(-0.23%) |
Mar 18, 2008 | 50.51 | 51.26 | 50.51 | 50.98 | 25,062 | +0.41(+0.81%) |
Mar 17, 2008 | 50.90 | 50.90 | 50.37 | 50.57 | 58,271 | -0.22(-0.44%) |
Mar 14, 2008 | 51.27 | 51.37 | 50.09 | 50.79 | 13,281 | -0.48(-0.93%) |
Mar 13, 2008 | 51.49 | 51.49 | 51.07 | 51.27 | 12,279 | -0.35(-0.68%) |
Mar 12, 2008 | 51.85 | 51.85 | 51.56 | 51.62 | 23,051 | -0.23(-0.45%) |
Mar 11, 2008 | 51.79 | 51.96 | 51.77 | 51.85 | 33,045 | +0.06(+0.11%) |
Mar 10, 2008 | 52.07 | 52.07 | 51.64 | 51.79 | 29,607 | -0.13(-0.26%) |
Mar 07, 2008 | 51.79 | 51.96 | 51.79 | 51.93 | 17,846 | -0.15(-0.28%) |
Mar 06, 2008 | 52.06 | 52.09 | 51.85 | 52.07 | 19,997 | -0.02(-0.04%) |
Mar 05, 2008 | 52.38 | 52.38 | 51.56 | 52.10 | 18,108 | +0.08(+0.15%) |
Mar 04, 2008 | 52.47 | 52.51 | 51.74 | 52.02 | 24,664 | -0.17(-0.32%) |
Mar 03, 2008 | 52.95 | 53.88 | 51.83 | 52.19 | 65,798 | -0.07(-0.13%) |
Feb 29, 2008 | 52.39 | 53.01 | 51.74 | 52.26 | 30,625 | -0.22(-0.42%) |
Feb 28, 2008 | 52.44 | 52.61 | 52.30 | 52.48 | 40,309 | -0.01(-0.02%) |
Feb 27, 2008 | 52.95 | 52.95 | 52.42 | 52.49 | 22,914 | -0.16(-0.31%) |
Feb 26, 2008 | 52.99 | 52.99 | 52.43 | 52.66 | 20,432 | +0.10(+0.20%) |
Feb 25, 2008 | 52.54 | 52.90 | 52.09 | 52.55 | 53,373 | -0.10(-0.20%) |
Feb 22, 2008 | 52.60 | 52.66 | 52.53 | 52.66 | 1,217,266 | +0.03(+0.07%) |
Feb 21, 2008 | 52.53 | 52.78 | 52.49 | 52.62 | 12,387 | -0.16(-0.31%) |
Feb 20, 2008 | 52.89 | 52.89 | 52.56 | 52.78 | 22,071 | -0.08(-0.15%) |
Feb 19, 2008 | 53.02 | 53.02 | 52.44 | 52.87 | 56,484 | +0.26(+0.49%) |
Feb 18, 2008 | 52.51 | 52.61 | 52.32 | 52.61 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 52.51 | 52.61 | 52.32 | 52.61 | 43,660 | -0.23(-0.44%) |
Feb 14, 2008 | 53.36 | 53.36 | 52.45 | 52.84 | 18,794 | +0.06(+0.11%) |
Feb 13, 2008 | 52.51 | 52.90 | 52.51 | 52.78 | 17,764 | -0.06(-0.11%) |
Feb 12, 2008 | 52.54 | 52.84 | 52.49 | 52.84 | 11,671 | +0.14(+0.27%) |
Feb 11, 2008 | 52.66 | 52.70 | 52.62 | 52.70 | 13,842 | -0.17(-0.33%) |
Feb 08, 2008 | 52.99 | 52.99 | 52.76 | 52.88 | 41,199 | -0.07(-0.13%) |
Feb 07, 2008 | 52.73 | 53.19 | 52.73 | 52.95 | 111,737 | -0.36(-0.68%) |
Feb 06, 2008 | 53.82 | 53.82 | 53.02 | 53.31 | 18,442 | -0.14(-0.26%) |
Feb 05, 2008 | 53.58 | 53.59 | 53.13 | 53.45 | 20,553 | -0.15(-0.28%) |
Feb 04, 2008 | 54.74 | 54.74 | 53.54 | 53.60 | 35,303 | -0.80(-1.48%) |
Feb 01, 2008 | 54.66 | 55.88 | 54.40 | 54.40 | 62,020 | -0.07(-0.13%) |
Jan 31, 2008 | 54.18 | 54.53 | 53.89 | 54.47 | 32,151 | +0.17(+0.32%) |
Jan 30, 2008 | 54.07 | 54.77 | 54.00 | 54.30 | 1,260,370 | +0.93(+1.75%) |
Jan 29, 2008 | 53.43 | 53.48 | 53.18 | 53.37 | 59,730 | +0.06(+0.11%) |
Jan 28, 2008 | 53.26 | 53.31 | 52.90 | 53.31 | 20,712 | +0.44(+0.84%) |
Jan 25, 2008 | 53.96 | 53.96 | 51.63 | 52.87 | 21,969 | -0.59(-1.11%) |
Jan 24, 2008 | 53.59 | 53.78 | 53.46 | 53.46 | 3,947 | -0.12(-0.22%) |
Jan 23, 2008 | 53.57 | 53.61 | 53.04 | 53.58 | 3,604 | -0.01(-0.02%) |
Jan 22, 2008 | 53.60 | 53.60 | 53.01 | 53.59 | 6,693 | +0.07(+0.12%) |
Jan 21, 2008 | 53.81 | 53.81 | 53.52 | 53.52 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 53.81 | 53.81 | 53.52 | 53.52 | 1,544 | +0.04(+0.07%) |
Jan 17, 2008 | 53.94 | 53.94 | 53.13 | 53.48 | 2,917 | -0.85(-1.57%) |
Jan 16, 2008 | 54.52 | 54.52 | 54.33 | 54.33 | 4,548 | +0.29(+0.54%) |
Jan 15, 2008 | 54.16 | 54.16 | 54.04 | 54.04 | 1,201 | -0.26(-0.47%) |
Jan 14, 2008 | 54.60 | 54.60 | 54.26 | 54.30 | 1,458 | +0.02(+0.04%) |
Jan 11, 2008 | 54.59 | 54.66 | 53.90 | 54.28 | 4,291 | -0.22(-0.41%) |
Jan 10, 2008 | 54.88 | 54.88 | 53.60 | 54.50 | 32,697 | -0.30(-0.55%) |
Jan 09, 2008 | 55.03 | 55.38 | 54.80 | 54.80 | 3,604 | -0.54(-0.97%) |
Jan 08, 2008 | 55.46 | 55.46 | 54.77 | 55.34 | 3,690 | +0.14(+0.25%) |
Jan 07, 2008 | 55.31 | 55.31 | 54.86 | 55.20 | 2,917 | +0.31(+0.57%) |
Jan 04, 2008 | 55.62 | 55.62 | 54.57 | 54.88 | 17,249 | -0.52(-0.95%) |
Jan 03, 2008 | 55.95 | 55.95 | 55.41 | 55.41 | 3,690 | -0.49(-0.88%) |
Jan 02, 2008 | 55.91 | 55.92 | 55.90 | 55.90 | 1,973 | +0.12(+0.21%) |
Jan 01, 2008 | 55.91 | 55.91 | 55.70 | 55.78 | 3,261 | +0.00(+0.00%) |
Dec 31, 2007 | 55.91 | 55.91 | 55.70 | 55.78 | 3,261 | -0.02(-0.04%) |
Dec 28, 2007 | 55.84 | 55.84 | 55.56 | 55.80 | 6,179 | +0.05(+0.08%) |
Dec 27, 2007 | 55.76 | 55.76 | 55.76 | 55.76 | 0 | +0.00(+0.00%) |
Dec 26, 2007 | 55.81 | 55.81 | 55.69 | 55.76 | 1,888 | -0.02(-0.04%) |
Dec 24, 2007 | 55.88 | 55.88 | 55.78 | 55.78 | 3,776 | -0.07(-0.12%) |
Dec 21, 2007 | 56.06 | 56.06 | 55.85 | 55.85 | 1,287 | -0.10(-0.17%) |
Dec 20, 2007 | 56.09 | 56.09 | 55.88 | 55.94 | 1,544 | -0.02(-0.04%) |
Dec 19, 2007 | 55.77 | 55.97 | 55.77 | 55.97 | 858 | -0.03(-0.06%) |
Dec 18, 2007 | 56.07 | 56.07 | 56.00 | 56.00 | 171 | +0.15(+0.27%) |
Dec 17, 2007 | 56.01 | 56.01 | 55.79 | 55.85 | 772 | +0.05(+0.08%) |
Dec 14, 2007 | 55.99 | 55.99 | 55.80 | 55.80 | 2,574 | +0.00(+0.00%) |
Dec 13, 2007 | 55.95 | 55.95 | 55.80 | 55.80 | 5,063 | +0.01(+0.02%) |
Dec 12, 2007 | 56.04 | 56.08 | 55.79 | 55.79 | 9,011 | -0.14(-0.25%) |
Dec 11, 2007 | 56.20 | 56.20 | 55.93 | 55.93 | 5,492 | -0.05(-0.08%) |
Dec 10, 2007 | 55.84 | 55.98 | 55.84 | 55.98 | 6,608 | +0.27(+0.48%) |
Dec 07, 2007 | 55.70 | 55.71 | 55.70 | 55.71 | 10,984 | +0.03(+0.06%) |
Dec 06, 2007 | 55.63 | 55.67 | 55.63 | 55.67 | 2,660 | -0.14(-0.25%) |
Dec 05, 2007 | 55.81 | 55.81 | 55.81 | 55.81 | 5,149 | +0.01(+0.02%) |