Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 54.66 | 54.69 | 53.43 | 53.63 | 2,421,987 | -1.41(-2.57%) |
Feb 28, 2008 | 55.44 | 55.66 | 55.05 | 55.05 | 2,364,652 | -0.67(-1.20%) |
Feb 27, 2008 | 55.65 | 56.23 | 55.51 | 55.71 | 1,978,306 | -0.16(-0.29%) |
Feb 26, 2008 | 55.34 | 56.15 | 55.21 | 55.87 | 2,538,297 | +0.35(+0.63%) |
Feb 25, 2008 | 54.72 | 55.70 | 54.39 | 55.52 | 3,513,417 | +0.76(+1.39%) |
Feb 22, 2008 | 54.45 | 54.82 | 53.60 | 54.76 | 2,902,601 | +0.62(+1.14%) |
Feb 21, 2008 | 55.19 | 55.24 | 54.07 | 54.15 | 2,911,030 | -0.81(-1.48%) |
Feb 20, 2008 | 54.10 | 55.11 | 53.89 | 54.96 | 3,377,496 | +0.30(+0.54%) |
Feb 19, 2008 | 55.23 | 55.28 | 54.36 | 54.66 | 8,664,250 | +0.11(+0.20%) |
Feb 18, 2008 | 54.21 | 54.57 | 53.96 | 54.55 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 54.21 | 54.57 | 53.96 | 54.55 | 2,770,497 | +0.14(+0.25%) |
Feb 14, 2008 | 55.21 | 55.24 | 54.36 | 54.41 | 3,146,186 | -0.62(-1.12%) |
Feb 13, 2008 | 54.91 | 55.15 | 54.39 | 55.03 | 2,537,386 | +0.50(+0.92%) |
Feb 12, 2008 | 54.36 | 54.96 | 54.03 | 54.53 | 5,318,712 | +0.63(+1.17%) |
Feb 11, 2008 | 53.36 | 54.07 | 53.20 | 53.90 | 3,735,898 | +0.01(+0.03%) |
Feb 08, 2008 | 54.08 | 54.34 | 53.47 | 53.89 | 2,220,091 | -0.50(-0.92%) |
Feb 07, 2008 | 53.76 | 54.66 | 53.49 | 54.39 | 3,999,326 | +0.51(+0.95%) |
Feb 06, 2008 | 54.62 | 54.89 | 53.79 | 53.87 | 2,226,159 | -0.40(-0.73%) |
Feb 05, 2008 | 55.32 | 55.33 | 54.21 | 54.27 | 5,782,319 | -1.90(-3.38%) |
Feb 04, 2008 | 56.57 | 56.65 | 56.02 | 56.17 | 3,268,614 | -0.50(-0.88%) |
Feb 01, 2008 | 56.09 | 56.81 | 56.00 | 56.67 | 4,274,941 | +0.87(+1.56%) |
Jan 31, 2008 | 54.05 | 56.22 | 53.94 | 55.80 | 4,674,917 | +1.02(+1.87%) |
Jan 30, 2008 | 54.94 | 56.28 | 54.77 | 54.78 | 4,557,193 | -0.34(-0.62%) |
Jan 29, 2008 | 55.05 | 55.27 | 54.57 | 55.12 | 4,674,352 | +0.60(+1.10%) |
Jan 28, 2008 | 53.39 | 54.52 | 52.99 | 54.52 | 5,255,629 | +1.20(+2.26%) |
Jan 25, 2008 | 54.53 | 54.89 | 53.17 | 53.31 | 4,694,789 | -0.80(-1.47%) |
Jan 24, 2008 | 54.12 | 54.42 | 53.51 | 54.11 | 6,194,624 | +0.34(+0.63%) |
Jan 23, 2008 | 50.95 | 53.86 | 50.73 | 53.77 | 6,495,516 | +1.41(+2.70%) |
Jan 22, 2008 | 46.37 | 52.76 | 40.13 | 52.36 | 6,476,455 | -0.09(-0.18%) |
Jan 21, 2008 | 53.46 | 53.66 | 51.90 | 52.45 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 53.46 | 53.66 | 51.90 | 52.45 | 10,180,484 | -0.58(-1.09%) |
Jan 17, 2008 | 54.89 | 54.92 | 52.89 | 53.03 | 4,455,880 | -1.72(-3.15%) |
Jan 16, 2008 | 54.78 | 55.59 | 54.55 | 54.76 | 3,734,978 | -0.13(-0.24%) |
Jan 15, 2008 | 55.60 | 55.69 | 54.89 | 54.89 | 4,434,562 | -1.26(-2.25%) |
Jan 14, 2008 | 56.14 | 56.39 | 55.89 | 56.15 | 3,477,796 | +0.36(+0.64%) |
Jan 11, 2008 | 55.97 | 56.52 | 55.57 | 55.79 | 4,445,151 | -0.59(-1.05%) |
Jan 10, 2008 | 55.49 | 56.86 | 55.24 | 56.39 | 5,783,609 | +0.53(+0.95%) |
Jan 09, 2008 | 55.28 | 55.91 | 54.64 | 55.86 | 4,830,447 | +0.65(+1.18%) |
Jan 08, 2008 | 56.70 | 57.00 | 55.12 | 55.20 | 6,407,410 | -1.22(-2.16%) |
Jan 07, 2008 | 56.51 | 56.78 | 55.99 | 56.42 | 5,581,134 | +0.36(+0.63%) |
Jan 04, 2008 | 56.98 | 57.14 | 56.07 | 56.07 | 3,739,632 | -1.34(-2.34%) |
Jan 03, 2008 | 57.75 | 57.91 | 57.34 | 57.41 | 3,281,526 | -0.07(-0.13%) |
Jan 02, 2008 | 58.41 | 58.52 | 57.32 | 57.48 | 3,496,426 | -0.67(-1.15%) |
Jan 01, 2008 | 58.50 | 58.62 | 58.11 | 58.15 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 58.50 | 58.62 | 58.11 | 58.15 | 4,272,760 | -0.40(-0.68%) |
Dec 28, 2007 | 58.95 | 59.07 | 58.34 | 58.54 | 3,808,814 | +0.01(+0.01%) |
Dec 27, 2007 | 59.33 | 59.33 | 58.48 | 58.54 | 3,890,546 | -1.17(-1.97%) |
Dec 26, 2007 | 59.44 | 59.78 | 59.34 | 59.71 | 3,047,894 | +0.04(+0.07%) |
Dec 24, 2007 | 59.47 | 59.80 | 59.33 | 59.67 | 2,685,777 | +0.51(+0.86%) |
Dec 21, 2007 | 58.98 | 59.27 | 58.73 | 59.16 | 3,665,202 | +0.80(+1.38%) |
Dec 20, 2007 | 58.47 | 58.49 | 57.63 | 58.36 | 6,808,993 | +0.37(+0.64%) |
Dec 19, 2007 | 58.26 | 58.58 | 57.73 | 57.99 | 4,043,218 | -0.02(-0.04%) |
Dec 18, 2007 | 58.24 | 58.33 | 57.33 | 58.01 | 5,367,939 | +0.36(+0.62%) |
Dec 17, 2007 | 58.29 | 58.49 | 57.62 | 57.65 | 4,663,004 | -0.80(-1.36%) |
Dec 14, 2007 | 59.04 | 59.36 | 58.39 | 58.45 | 3,837,223 | -1.06(-1.78%) |
Dec 13, 2007 | 59.16 | 59.53 | 58.59 | 59.51 | 4,768,517 | -0.03(-0.06%) |
Dec 12, 2007 | 60.69 | 60.70 | 58.63 | 59.54 | 5,768,290 | +0.40(+0.67%) |
Dec 11, 2007 | 60.98 | 61.29 | 59.07 | 59.15 | 3,745,972 | -1.63(-2.68%) |
Dec 10, 2007 | 60.38 | 60.95 | 60.25 | 60.78 | 3,164,935 | +0.65(+1.08%) |
Dec 07, 2007 | 60.60 | 60.62 | 60.12 | 60.12 | 6,259,370 | -0.16(-0.26%) |
Dec 06, 2007 | 59.30 | 60.41 | 59.23 | 60.28 | 3,905,086 | +0.91(+1.53%) |
Dec 05, 2007 | 59.04 | 59.44 | 58.89 | 59.38 | 3,169,702 | +0.96(+1.65%) |
Dec 04, 2007 | 58.54 | 58.77 | 58.31 | 58.41 | 3,027,817 | -0.47(-0.80%) |