Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 56.17 | 56.21 | 55.24 | 55.46 | 2,166,522 | -0.53(-0.94%) |
Mar 28, 2008 | 57.52 | 57.52 | 55.83 | 55.98 | 1,045,616 | -0.96(-1.68%) |
Mar 27, 2008 | 58.00 | 58.00 | 56.87 | 56.94 | 1,112,232 | -0.31(-0.53%) |
Mar 26, 2008 | 57.58 | 57.80 | 56.92 | 57.25 | 1,478,111 | -1.87(-3.16%) |
Mar 25, 2008 | 59.42 | 59.79 | 58.78 | 59.11 | 2,478,038 | -1.18(-1.95%) |
Mar 24, 2008 | 59.87 | 60.42 | 59.59 | 60.29 | 1,029,072 | +0.46(+0.77%) |
Mar 21, 2008 | 59.40 | 60.03 | 58.94 | 59.83 | 1,847,421 | +0.00(+0.00%) |
Mar 20, 2008 | 59.40 | 60.03 | 58.94 | 59.83 | 1,847,421 | +1.16(+1.97%) |
Mar 19, 2008 | 59.69 | 59.99 | 58.58 | 58.67 | 1,213,542 | -2.08(-3.42%) |
Mar 18, 2008 | 61.18 | 61.68 | 59.90 | 60.75 | 3,076,826 | +3.29(+5.73%) |
Mar 17, 2008 | 56.17 | 58.53 | 56.02 | 57.46 | 1,630,250 | +1.04(+1.85%) |
Mar 14, 2008 | 57.31 | 59.10 | 55.50 | 56.41 | 5,531,198 | +1.57(+2.86%) |
Mar 13, 2008 | 54.13 | 55.36 | 53.93 | 54.84 | 986,211 | -0.35(-0.64%) |
Mar 12, 2008 | 55.48 | 55.96 | 55.05 | 55.20 | 886,225 | +0.18(+0.33%) |
Mar 11, 2008 | 55.69 | 55.89 | 53.96 | 55.02 | 1,198,023 | +0.68(+1.25%) |
Mar 10, 2008 | 56.15 | 56.29 | 54.31 | 54.34 | 1,066,245 | -2.11(-3.75%) |
Mar 07, 2008 | 56.18 | 57.11 | 55.77 | 56.45 | 1,058,465 | +0.01(+0.02%) |
Mar 06, 2008 | 57.87 | 58.06 | 56.10 | 56.44 | 1,105,986 | -0.34(-0.61%) |
Mar 05, 2008 | 56.37 | 57.04 | 56.05 | 56.79 | 876,579 | +0.57(+1.02%) |
Mar 04, 2008 | 55.60 | 56.33 | 55.49 | 56.21 | 1,372,269 | +0.65(+1.17%) |
Mar 03, 2008 | 55.99 | 56.19 | 55.40 | 55.56 | 1,391,278 | -0.35(-0.63%) |
Feb 29, 2008 | 57.25 | 57.33 | 55.70 | 55.92 | 900,522 | -2.20(-3.79%) |
Feb 28, 2008 | 58.85 | 58.85 | 58.01 | 58.12 | 1,658,969 | +0.28(+0.48%) |
Feb 27, 2008 | 57.97 | 58.99 | 57.71 | 57.84 | 1,320,788 | +0.04(+0.07%) |
Feb 26, 2008 | 56.58 | 58.38 | 56.57 | 57.80 | 871,248 | +1.25(+2.22%) |
Feb 25, 2008 | 56.41 | 56.92 | 55.88 | 56.55 | 921,050 | +0.19(+0.34%) |
Feb 22, 2008 | 56.77 | 56.88 | 55.24 | 56.36 | 3,274,639 | +1.96(+3.61%) |
Feb 21, 2008 | 55.14 | 55.21 | 53.77 | 54.39 | 2,460,695 | +1.28(+2.41%) |
Feb 20, 2008 | 52.76 | 53.44 | 52.11 | 53.11 | 1,938,981 | +0.17(+0.33%) |
Feb 19, 2008 | 53.58 | 53.58 | 52.43 | 52.94 | 2,637,598 | +1.89(+3.71%) |
Feb 18, 2008 | 50.53 | 51.08 | 50.33 | 51.05 | 1,606,736 | +0.00(+0.00%) |
Feb 15, 2008 | 50.53 | 51.08 | 50.33 | 51.05 | 1,606,736 | +0.42(+0.83%) |
Feb 14, 2008 | 51.53 | 51.92 | 50.44 | 50.62 | 1,461,366 | -1.47(-2.83%) |
Feb 13, 2008 | 52.05 | 52.25 | 51.45 | 52.10 | 1,352,845 | +0.85(+1.66%) |
Feb 12, 2008 | 50.72 | 51.67 | 50.72 | 51.25 | 1,092,953 | +0.83(+1.65%) |
Feb 11, 2008 | 50.97 | 51.03 | 49.85 | 50.41 | 1,569,851 | -1.00(-1.94%) |
Feb 08, 2008 | 52.75 | 52.86 | 50.81 | 51.41 | 2,654,852 | -2.52(-4.67%) |
Feb 07, 2008 | 53.47 | 54.04 | 53.17 | 53.93 | 677,956 | +0.46(+0.86%) |
Feb 06, 2008 | 54.01 | 54.24 | 53.44 | 53.47 | 991,672 | -0.25(-0.46%) |
Feb 05, 2008 | 53.71 | 53.94 | 53.27 | 53.71 | 1,281,911 | +0.06(+0.11%) |
Feb 04, 2008 | 52.91 | 53.89 | 52.86 | 53.66 | 1,089,214 | -0.28(-0.51%) |
Feb 01, 2008 | 52.24 | 53.93 | 52.20 | 53.93 | 1,643,718 | +2.41(+4.68%) |
Jan 31, 2008 | 50.10 | 51.81 | 49.71 | 51.52 | 1,950,317 | +1.40(+2.79%) |
Jan 30, 2008 | 51.63 | 51.96 | 49.99 | 50.13 | 2,296,371 | -2.33(-4.45%) |
Jan 29, 2008 | 53.55 | 54.25 | 52.43 | 52.46 | 2,860,819 | -1.86(-3.42%) |
Jan 28, 2008 | 54.02 | 54.70 | 53.32 | 54.32 | 2,937,308 | -0.93(-1.68%) |
Jan 25, 2008 | 57.55 | 57.72 | 55.00 | 55.25 | 1,628,165 | -2.77(-4.77%) |
Jan 24, 2008 | 55.92 | 58.36 | 55.92 | 58.01 | 1,561,935 | +1.98(+3.53%) |
Jan 23, 2008 | 55.27 | 56.82 | 53.69 | 56.03 | 2,475,834 | -1.58(-2.74%) |
Jan 22, 2008 | 55.23 | 58.53 | 55.12 | 57.61 | 2,378,571 | -2.54(-4.22%) |
Jan 21, 2008 | 60.57 | 61.22 | 59.71 | 60.14 | 1,266,596 | +0.00(+0.00%) |
Jan 18, 2008 | 60.57 | 61.22 | 59.71 | 60.14 | 1,266,596 | -0.86(-1.41%) |
Jan 17, 2008 | 62.64 | 62.79 | 60.86 | 61.01 | 643,940 | -1.08(-1.74%) |
Jan 16, 2008 | 61.56 | 62.34 | 59.70 | 62.09 | 1,035,411 | -0.13(-0.22%) |
Jan 15, 2008 | 63.54 | 63.55 | 61.87 | 62.22 | 1,012,941 | -1.64(-2.56%) |
Jan 14, 2008 | 64.68 | 65.00 | 63.43 | 63.86 | 1,142,294 | -2.04(-3.09%) |
Jan 11, 2008 | 66.08 | 66.71 | 65.65 | 65.89 | 600,070 | -0.26(-0.39%) |
Jan 10, 2008 | 66.14 | 66.58 | 65.07 | 66.15 | 780,087 | -0.20(-0.30%) |
Jan 09, 2008 | 65.84 | 66.65 | 65.64 | 66.35 | 1,673,990 | +1.98(+3.08%) |
Jan 08, 2008 | 64.43 | 65.28 | 64.12 | 64.37 | 1,392,200 | +1.77(+2.83%) |
Jan 07, 2008 | 63.24 | 63.55 | 62.16 | 62.60 | 1,251,591 | -0.13(-0.21%) |
Jan 04, 2008 | 63.12 | 63.24 | 62.36 | 62.74 | 915,036 | -0.97(-1.52%) |
Jan 03, 2008 | 63.17 | 64.29 | 62.97 | 63.70 | 929,577 | +0.19(+0.30%) |
Jan 02, 2008 | 64.34 | 64.59 | 63.17 | 63.51 | 1,297,605 | -2.46(-3.73%) |