Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 56.14 | 56.66 | 56.09 | 56.16 | 953,474 | +1.40(+2.55%) |
Apr 29, 2008 | 55.02 | 55.11 | 54.56 | 54.76 | 769,022 | -1.12(-2.01%) |
Apr 28, 2008 | 55.83 | 56.16 | 55.63 | 55.89 | 634,930 | -0.29(-0.52%) |
Apr 25, 2008 | 56.35 | 56.39 | 55.90 | 56.18 | 779,052 | -0.34(-0.59%) |
Apr 24, 2008 | 55.87 | 56.70 | 55.50 | 56.52 | 523,706 | +0.35(+0.62%) |
Apr 23, 2008 | 55.75 | 56.44 | 55.71 | 56.17 | 434,334 | -0.52(-0.92%) |
Apr 22, 2008 | 56.47 | 57.01 | 56.45 | 56.69 | 347,185 | -0.40(-0.71%) |
Apr 21, 2008 | 56.48 | 57.10 | 56.30 | 57.09 | 669,122 | +0.10(+0.18%) |
Apr 18, 2008 | 57.55 | 57.68 | 56.82 | 56.99 | 690,708 | -0.28(-0.49%) |
Apr 17, 2008 | 56.91 | 57.41 | 56.72 | 57.27 | 881,521 | -0.07(-0.12%) |
Apr 16, 2008 | 56.86 | 57.40 | 56.72 | 57.34 | 718,830 | +0.10(+0.18%) |
Apr 15, 2008 | 57.48 | 57.48 | 56.96 | 57.24 | 380,073 | -0.36(-0.63%) |
Apr 14, 2008 | 57.79 | 57.97 | 57.50 | 57.60 | 513,831 | +0.84(+1.47%) |
Apr 11, 2008 | 57.24 | 57.35 | 56.72 | 56.76 | 667,004 | -1.31(-2.26%) |
Apr 10, 2008 | 58.12 | 58.46 | 57.60 | 58.07 | 475,316 | +0.51(+0.88%) |
Apr 09, 2008 | 57.60 | 57.93 | 57.41 | 57.57 | 516,973 | -0.62(-1.07%) |
Apr 08, 2008 | 57.96 | 58.20 | 57.77 | 58.19 | 477,863 | -0.05(-0.08%) |
Apr 07, 2008 | 58.85 | 58.93 | 58.05 | 58.24 | 773,530 | -0.73(-1.23%) |
Apr 04, 2008 | 58.49 | 59.10 | 58.40 | 58.97 | 1,640,634 | +0.76(+1.31%) |
Apr 03, 2008 | 57.73 | 58.29 | 57.70 | 58.20 | 1,604,755 | +0.60(+1.04%) |
Apr 02, 2008 | 57.54 | 57.96 | 57.41 | 57.61 | 1,525,325 | -0.34(-0.59%) |
Apr 01, 2008 | 56.72 | 58.02 | 56.70 | 57.95 | 1,690,915 | +2.19(+3.92%) |
Mar 31, 2008 | 55.53 | 55.90 | 55.45 | 55.76 | 1,321,234 | -0.55(-0.97%) |
Mar 28, 2008 | 56.78 | 56.91 | 56.30 | 56.31 | 1,593,587 | -0.81(-1.42%) |
Mar 27, 2008 | 57.88 | 57.88 | 57.12 | 57.12 | 1,240,275 | -0.51(-0.89%) |
Mar 26, 2008 | 57.72 | 57.83 | 56.92 | 57.63 | 908,196 | +0.89(+1.57%) |
Mar 25, 2008 | 55.91 | 56.79 | 55.34 | 56.74 | 1,028,951 | +0.81(+1.45%) |
Mar 24, 2008 | 54.89 | 56.20 | 54.89 | 55.93 | 701,307 | +0.83(+1.51%) |
Mar 21, 2008 | 54.69 | 55.20 | 54.27 | 55.10 | 699,784 | +0.00(+0.00%) |
Mar 20, 2008 | 54.69 | 55.20 | 54.27 | 55.10 | 699,784 | +0.69(+1.26%) |
Mar 19, 2008 | 55.78 | 56.00 | 54.41 | 54.42 | 941,819 | -1.88(-3.34%) |
Mar 18, 2008 | 56.00 | 56.43 | 55.69 | 56.30 | 850,991 | +2.04(+3.77%) |
Mar 17, 2008 | 54.20 | 54.69 | 53.75 | 54.25 | 1,327,774 | -1.10(-1.98%) |
Mar 14, 2008 | 56.39 | 56.47 | 55.15 | 55.35 | 931,142 | -1.25(-2.20%) |
Mar 13, 2008 | 56.57 | 56.69 | 55.95 | 56.60 | 882,574 | +0.44(+0.78%) |
Mar 12, 2008 | 56.14 | 56.67 | 55.98 | 56.16 | 625,617 | +0.13(+0.23%) |
Mar 11, 2008 | 56.13 | 56.25 | 55.41 | 56.03 | 763,136 | +0.92(+1.67%) |
Mar 10, 2008 | 55.58 | 55.78 | 54.99 | 55.11 | 534,593 | -0.21(-0.38%) |
Mar 07, 2008 | 55.35 | 55.94 | 55.18 | 55.32 | 664,719 | -0.47(-0.84%) |
Mar 06, 2008 | 56.30 | 56.33 | 55.72 | 55.79 | 600,662 | -0.51(-0.91%) |
Mar 05, 2008 | 56.00 | 56.67 | 55.85 | 56.30 | 1,084,610 | -0.12(-0.22%) |
Mar 04, 2008 | 55.85 | 56.54 | 55.72 | 56.43 | 694,858 | -0.08(-0.15%) |
Mar 03, 2008 | 56.68 | 56.83 | 56.17 | 56.51 | 1,072,426 | +0.21(+0.38%) |
Feb 29, 2008 | 57.02 | 57.08 | 56.22 | 56.30 | 1,325,324 | -1.73(-2.98%) |
Feb 28, 2008 | 58.09 | 58.24 | 57.67 | 58.03 | 587,839 | -0.15(-0.26%) |
Feb 27, 2008 | 58.40 | 58.78 | 58.04 | 58.18 | 819,321 | +0.34(+0.58%) |
Feb 26, 2008 | 57.13 | 58.11 | 57.06 | 57.84 | 855,812 | +0.66(+1.15%) |
Feb 25, 2008 | 56.63 | 57.28 | 56.13 | 57.18 | 654,365 | +0.56(+0.98%) |
Feb 22, 2008 | 56.65 | 56.65 | 55.89 | 56.63 | 465,567 | +0.58(+1.03%) |
Feb 21, 2008 | 56.61 | 56.61 | 55.93 | 56.05 | 572,797 | +0.10(+0.17%) |
Feb 20, 2008 | 55.19 | 56.06 | 55.17 | 55.95 | 875,352 | -0.40(-0.72%) |
Feb 19, 2008 | 56.89 | 57.00 | 56.25 | 56.36 | 732,795 | -0.93(-1.63%) |
Feb 18, 2008 | 56.91 | 57.44 | 56.61 | 57.29 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 56.91 | 57.44 | 56.61 | 57.29 | 787,069 | -0.99(-1.71%) |
Feb 14, 2008 | 58.91 | 59.21 | 58.00 | 58.29 | 1,323,124 | +2.32(+4.14%) |
Feb 13, 2008 | 56.82 | 56.88 | 55.54 | 55.97 | 769,906 | -0.97(-1.70%) |
Feb 12, 2008 | 56.15 | 57.21 | 55.93 | 56.94 | 971,019 | +1.58(+2.85%) |
Feb 11, 2008 | 54.90 | 55.45 | 54.43 | 55.36 | 751,257 | +0.72(+1.32%) |
Feb 08, 2008 | 54.41 | 54.80 | 54.27 | 54.64 | 650,601 | +0.21(+0.39%) |
Feb 07, 2008 | 54.35 | 54.91 | 53.90 | 54.43 | 751,352 | -0.48(-0.87%) |
Feb 06, 2008 | 54.84 | 55.68 | 54.44 | 54.91 | 906,780 | +0.20(+0.36%) |
Feb 05, 2008 | 55.08 | 55.31 | 54.62 | 54.71 | 795,948 | -1.22(-2.18%) |
Feb 04, 2008 | 56.23 | 56.26 | 55.56 | 55.93 | 697,680 | -0.31(-0.55%) |