Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 54.08 | 54.08 | 53.48 | 53.77 | 80,066 | -0.73(-1.34%) |
Feb 28, 2008 | 54.71 | 54.73 | 54.38 | 54.50 | 54,938 | -0.43(-0.79%) |
Feb 27, 2008 | 55.35 | 55.35 | 54.85 | 54.94 | 60,548 | -0.36(-0.65%) |
Feb 26, 2008 | 54.54 | 55.58 | 54.54 | 55.30 | 93,190 | +0.13(+0.24%) |
Feb 25, 2008 | 54.49 | 55.21 | 54.49 | 55.16 | 107,209 | +0.99(+1.83%) |
Feb 22, 2008 | 54.25 | 54.52 | 53.49 | 54.17 | 126,000 | +0.07(+0.14%) |
Feb 21, 2008 | 55.03 | 55.03 | 54.08 | 54.10 | 48,750 | -0.61(-1.12%) |
Feb 20, 2008 | 54.45 | 54.80 | 54.20 | 54.71 | 56,046 | -0.12(-0.22%) |
Feb 19, 2008 | 55.27 | 55.33 | 54.76 | 54.84 | 86,085 | +0.13(+0.24%) |
Feb 18, 2008 | 55.27 | 55.27 | 54.32 | 54.71 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 55.27 | 55.27 | 54.32 | 54.71 | 48,109 | +0.29(+0.53%) |
Feb 14, 2008 | 55.99 | 55.99 | 54.42 | 54.42 | 97,350 | -0.70(-1.26%) |
Feb 13, 2008 | 54.20 | 55.20 | 54.20 | 55.12 | 66,456 | +0.34(+0.63%) |
Feb 12, 2008 | 54.67 | 54.98 | 54.35 | 54.77 | 84,260 | +0.57(+1.06%) |
Feb 11, 2008 | 54.12 | 54.23 | 53.78 | 54.20 | 88,148 | +0.02(+0.03%) |
Feb 08, 2008 | 54.62 | 54.62 | 54.03 | 54.18 | 100,371 | -0.66(-1.19%) |
Feb 07, 2008 | 54.73 | 54.99 | 54.45 | 54.84 | 69,112 | +0.08(+0.15%) |
Feb 06, 2008 | 55.11 | 55.30 | 54.68 | 54.76 | 48,197 | +0.04(+0.07%) |
Feb 05, 2008 | 55.07 | 55.44 | 54.69 | 54.71 | 56,849 | -0.96(-1.72%) |
Feb 04, 2008 | 55.47 | 55.93 | 55.47 | 55.67 | 79,369 | +0.17(+0.31%) |
Feb 01, 2008 | 54.98 | 55.61 | 54.88 | 55.50 | 162,987 | +0.63(+1.15%) |
Jan 31, 2008 | 53.50 | 55.14 | 53.42 | 54.87 | 123,083 | +0.51(+0.93%) |
Jan 30, 2008 | 54.44 | 55.24 | 54.24 | 54.36 | 65,461 | -0.48(-0.88%) |
Jan 29, 2008 | 55.43 | 55.43 | 54.79 | 54.85 | 52,522 | +0.13(+0.24%) |
Jan 28, 2008 | 54.02 | 54.71 | 53.95 | 54.71 | 145,587 | +0.69(+1.27%) |
Jan 25, 2008 | 55.12 | 55.12 | 53.63 | 54.03 | 133,262 | -0.83(-1.51%) |
Jan 24, 2008 | 54.89 | 55.21 | 54.53 | 54.85 | 163,927 | -0.15(-0.27%) |
Jan 23, 2008 | 54.05 | 55.00 | 53.21 | 55.00 | 171,233 | -0.14(-0.25%) |
Jan 22, 2008 | 52.41 | 55.64 | 52.41 | 55.14 | 475,744 | -1.70(-2.98%) |
Jan 21, 2008 | 57.97 | 57.97 | 56.56 | 56.84 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 57.97 | 57.97 | 56.56 | 56.84 | 129,711 | -0.91(-1.57%) |
Jan 17, 2008 | 58.93 | 58.93 | 57.68 | 57.74 | 110,781 | -1.15(-1.96%) |
Jan 16, 2008 | 58.29 | 59.37 | 58.26 | 58.90 | 125,344 | +0.36(+0.62%) |
Jan 15, 2008 | 58.94 | 59.03 | 58.42 | 58.54 | 216,178 | -0.83(-1.39%) |
Jan 14, 2008 | 59.69 | 59.72 | 59.15 | 59.37 | 80,834 | -0.29(-0.48%) |
Jan 11, 2008 | 59.26 | 59.84 | 59.19 | 59.65 | 82,238 | +0.05(+0.08%) |
Jan 10, 2008 | 59.55 | 59.78 | 59.16 | 59.60 | 181,511 | +0.07(+0.12%) |
Jan 09, 2008 | 58.76 | 59.55 | 58.76 | 59.53 | 119,297 | +1.02(+1.74%) |
Jan 08, 2008 | 58.41 | 59.46 | 58.29 | 58.51 | 159,501 | +0.23(+0.39%) |
Jan 07, 2008 | 57.47 | 58.30 | 57.47 | 58.29 | 79,857 | +1.14(+1.99%) |
Jan 04, 2008 | 57.57 | 57.70 | 57.07 | 57.15 | 51,382 | -0.59(-1.02%) |
Jan 03, 2008 | 57.49 | 57.92 | 57.49 | 57.74 | 41,394 | +0.33(+0.57%) |
Jan 02, 2008 | 57.88 | 58.10 | 57.24 | 57.41 | 138,747 | -0.47(-0.81%) |
Jan 01, 2008 | 58.16 | 58.23 | 57.81 | 57.88 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 58.16 | 58.23 | 57.81 | 57.88 | 17,949 | -0.48(-0.81%) |
Dec 28, 2007 | 58.82 | 58.82 | 58.20 | 58.35 | 30,038 | -0.02(-0.04%) |
Dec 27, 2007 | 59.11 | 59.11 | 58.37 | 58.38 | 333,869 | -0.84(-1.41%) |
Dec 26, 2007 | 58.92 | 59.25 | 58.92 | 59.21 | 51,162 | -0.05(-0.08%) |
Dec 24, 2007 | 59.27 | 59.27 | 59.02 | 59.26 | 36,876 | +0.05(+0.08%) |
Dec 21, 2007 | 58.99 | 59.21 | 58.87 | 59.21 | 37,120 | +0.69(+1.18%) |
Dec 20, 2007 | 58.47 | 58.52 | 58.15 | 58.52 | 55,924 | +0.40(+0.69%) |
Dec 19, 2007 | 58.38 | 58.52 | 57.93 | 58.12 | 48,598 | -0.16(-0.28%) |
Dec 18, 2007 | 58.09 | 58.53 | 57.94 | 58.29 | 31,991 | +0.38(+0.66%) |
Dec 17, 2007 | 58.58 | 58.58 | 57.90 | 57.90 | 31,259 | -0.83(-1.41%) |
Dec 14, 2007 | 58.74 | 59.10 | 58.69 | 58.73 | 39,196 | -0.55(-0.93%) |
Dec 13, 2007 | 59.02 | 59.28 | 58.60 | 59.28 | 58,488 | -0.06(-0.10%) |
Dec 12, 2007 | 60.03 | 60.03 | 58.88 | 59.33 | 38,951 | +0.29(+0.50%) |
Dec 11, 2007 | 59.92 | 60.22 | 59.04 | 59.04 | 42,494 | -1.06(-1.76%) |
Dec 10, 2007 | 59.92 | 60.14 | 59.82 | 60.10 | 47,987 | +0.21(+0.36%) |
Dec 07, 2007 | 60.06 | 60.12 | 59.81 | 59.88 | 33,090 | -0.05(-0.08%) |
Dec 06, 2007 | 59.87 | 60.01 | 59.47 | 59.93 | 89,259 | +0.33(+0.55%) |
Dec 05, 2007 | 59.24 | 59.60 | 59.24 | 59.60 | 136,881 | +0.69(+1.17%) |
Dec 04, 2007 | 58.47 | 59.34 | 58.47 | 58.92 | 27,223 | -0.26(-0.44%) |