Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 53.75 | 54.25 | 53.02 | 53.38 | 696,264 | -0.05(-0.09%) |
Apr 29, 2008 | 53.84 | 54.55 | 53.31 | 53.43 | 541,820 | -0.66(-1.22%) |
Apr 28, 2008 | 55.54 | 55.56 | 54.05 | 54.09 | 661,726 | -1.58(-2.84%) |
Apr 25, 2008 | 55.89 | 56.58 | 54.98 | 55.67 | 674,549 | -0.33(-0.59%) |
Apr 24, 2008 | 56.71 | 57.15 | 55.34 | 56.00 | 1,093,586 | +1.19(+2.17%) |
Apr 23, 2008 | 54.66 | 55.17 | 54.04 | 54.81 | 554,431 | +0.66(+1.22%) |
Apr 22, 2008 | 55.64 | 55.64 | 54.07 | 54.15 | 461,242 | -1.38(-2.49%) |
Apr 21, 2008 | 56.00 | 56.54 | 55.03 | 55.53 | 558,059 | -1.02(-1.80%) |
Apr 18, 2008 | 54.97 | 56.88 | 53.60 | 56.55 | 906,752 | +3.02(+5.64%) |
Apr 17, 2008 | 53.73 | 54.14 | 53.06 | 53.53 | 836,280 | -0.19(-0.35%) |
Apr 16, 2008 | 53.00 | 53.86 | 52.82 | 53.72 | 750,431 | +0.72(+1.36%) |
Apr 15, 2008 | 53.50 | 54.37 | 52.52 | 53.00 | 616,399 | -0.81(-1.51%) |
Apr 14, 2008 | 53.72 | 54.18 | 53.58 | 53.81 | 412,794 | -0.02(-0.04%) |
Apr 11, 2008 | 53.83 | 54.13 | 53.30 | 53.83 | 596,431 | -0.43(-0.79%) |
Apr 10, 2008 | 53.75 | 54.27 | 53.32 | 54.26 | 481,741 | +0.40(+0.74%) |
Apr 09, 2008 | 53.20 | 53.87 | 52.74 | 53.86 | 570,775 | +0.66(+1.24%) |
Apr 08, 2008 | 52.39 | 53.96 | 52.01 | 53.20 | 376,294 | +0.41(+0.78%) |
Apr 07, 2008 | 53.37 | 53.39 | 52.51 | 52.79 | 524,874 | -1.20(-2.22%) |
Apr 04, 2008 | 53.13 | 54.20 | 52.87 | 53.99 | 627,562 | +1.15(+2.18%) |
Apr 03, 2008 | 52.00 | 53.02 | 51.84 | 52.84 | 864,089 | +0.73(+1.40%) |
Apr 02, 2008 | 51.60 | 52.20 | 51.21 | 52.11 | 1,001,306 | +0.60(+1.16%) |
Apr 01, 2008 | 52.19 | 52.19 | 51.29 | 51.51 | 703,293 | +0.01(+0.02%) |
Mar 31, 2008 | 52.00 | 52.01 | 51.26 | 51.50 | 863,246 | +0.02(+0.04%) |
Mar 28, 2008 | 51.15 | 52.34 | 50.56 | 51.48 | 974,929 | +0.95(+1.88%) |
Mar 27, 2008 | 51.17 | 51.69 | 50.48 | 50.53 | 554,898 | -0.85(-1.65%) |
Mar 26, 2008 | 50.24 | 51.43 | 50.01 | 51.38 | 858,395 | +0.81(+1.60%) |
Mar 25, 2008 | 50.40 | 51.19 | 50.39 | 50.57 | 653,731 | +0.19(+0.38%) |
Mar 24, 2008 | 50.49 | 51.36 | 49.89 | 50.38 | 860,451 | -0.61(-1.20%) |
Mar 21, 2008 | 51.24 | 51.50 | 50.32 | 50.99 | 951,866 | +0.00(+0.00%) |
Mar 20, 2008 | 51.24 | 51.50 | 50.32 | 50.99 | 951,866 | -0.19(-0.37%) |
Mar 19, 2008 | 51.58 | 53.32 | 51.18 | 51.18 | 896,264 | -0.36(-0.70%) |
Mar 18, 2008 | 51.00 | 51.63 | 50.65 | 51.54 | 1,065,129 | +0.65(+1.28%) |
Mar 17, 2008 | 50.75 | 51.56 | 50.20 | 50.89 | 1,158,909 | -0.53(-1.03%) |
Mar 14, 2008 | 53.38 | 53.39 | 51.00 | 51.42 | 1,357,937 | -1.98(-3.71%) |
Mar 13, 2008 | 53.19 | 53.94 | 52.37 | 53.40 | 741,057 | -0.59(-1.09%) |
Mar 12, 2008 | 54.41 | 54.99 | 53.78 | 53.99 | 795,324 | +0.22(+0.41%) |
Mar 11, 2008 | 53.71 | 53.84 | 52.90 | 53.77 | 961,943 | +1.12(+2.13%) |
Mar 10, 2008 | 53.31 | 53.85 | 52.60 | 52.65 | 661,165 | -1.35(-2.50%) |
Mar 07, 2008 | 53.89 | 54.54 | 53.54 | 54.00 | 460,042 | -0.09(-0.17%) |
Mar 06, 2008 | 55.72 | 55.94 | 54.02 | 54.09 | 530,349 | -1.85(-3.31%) |
Mar 05, 2008 | 55.39 | 56.76 | 54.51 | 55.94 | 495,064 | +1.02(+1.86%) |
Mar 04, 2008 | 54.55 | 55.50 | 54.19 | 54.92 | 723,807 | +0.30(+0.55%) |
Mar 03, 2008 | 53.75 | 55.16 | 53.62 | 54.62 | 554,145 | +0.73(+1.35%) |
Feb 29, 2008 | 55.24 | 55.24 | 53.69 | 53.89 | 666,014 | -1.99(-3.56%) |
Feb 28, 2008 | 55.92 | 56.64 | 54.90 | 55.88 | 444,473 | -0.71(-1.25%) |
Feb 27, 2008 | 56.14 | 57.08 | 55.87 | 56.59 | 672,752 | +0.11(+0.19%) |
Feb 26, 2008 | 55.38 | 57.15 | 55.01 | 56.48 | 751,089 | +1.03(+1.86%) |
Feb 25, 2008 | 54.51 | 55.81 | 54.51 | 55.45 | 500,840 | +1.03(+1.89%) |
Feb 22, 2008 | 54.44 | 54.90 | 53.83 | 54.42 | 482,480 | +0.35(+0.65%) |
Feb 21, 2008 | 55.00 | 55.00 | 53.60 | 54.07 | 786,082 | -0.58(-1.06%) |
Feb 20, 2008 | 53.32 | 54.65 | 53.11 | 54.65 | 1,016,948 | +0.62(+1.15%) |
Feb 19, 2008 | 53.48 | 54.07 | 53.15 | 54.03 | 1,063,876 | +0.88(+1.66%) |
Feb 18, 2008 | 53.97 | 54.47 | 52.32 | 53.15 | 990,550 | +0.00(+0.00%) |
Feb 15, 2008 | 53.97 | 54.47 | 52.32 | 53.15 | 990,550 | -1.17(-2.15%) |
Feb 14, 2008 | 56.09 | 56.09 | 54.25 | 54.32 | 757,728 | -1.55(-2.77%) |
Feb 13, 2008 | 55.64 | 56.60 | 55.25 | 55.87 | 381,159 | +0.70(+1.27%) |
Feb 12, 2008 | 53.30 | 55.80 | 53.30 | 55.17 | 424,805 | +0.61(+1.12%) |
Feb 11, 2008 | 55.81 | 55.81 | 53.60 | 54.56 | 909,163 | -1.28(-2.29%) |
Feb 08, 2008 | 55.64 | 56.34 | 54.77 | 55.84 | 553,864 | -0.31(-0.55%) |
Feb 07, 2008 | 56.12 | 56.68 | 55.00 | 56.15 | 953,891 | +1.26(+2.30%) |
Feb 06, 2008 | 55.69 | 56.99 | 54.75 | 54.89 | 811,914 | -1.39(-2.47%) |
Feb 05, 2008 | 58.13 | 58.71 | 56.28 | 56.28 | 530,528 | -2.46(-4.19%) |
Feb 04, 2008 | 59.51 | 59.65 | 58.24 | 58.74 | 482,730 | -0.16(-0.27%) |