Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 46.02 | 46.66 | 45.45 | 46.60 | 2,694,781 | +0.63(+1.37%) |
Mar 28, 2008 | 46.39 | 47.12 | 45.83 | 45.97 | 1,551,564 | -0.57(-1.22%) |
Mar 27, 2008 | 46.64 | 47.20 | 46.27 | 46.54 | 1,966,046 | -0.22(-0.48%) |
Mar 26, 2008 | 45.83 | 46.86 | 45.83 | 46.76 | 3,840,000 | +0.63(+1.37%) |
Mar 25, 2008 | 47.71 | 47.93 | 46.01 | 46.13 | 3,923,663 | -1.66(-3.48%) |
Mar 24, 2008 | 48.94 | 49.00 | 47.60 | 47.79 | 1,884,476 | -1.36(-2.77%) |
Mar 21, 2008 | 48.44 | 49.15 | 48.06 | 49.15 | 2,784,653 | +0.00(+0.00%) |
Mar 20, 2008 | 48.44 | 49.15 | 48.06 | 49.15 | 2,784,653 | +0.71(+1.47%) |
Mar 19, 2008 | 48.51 | 49.27 | 48.40 | 48.44 | 2,505,518 | +0.17(+0.35%) |
Mar 18, 2008 | 47.04 | 48.33 | 47.04 | 48.27 | 3,176,004 | +1.96(+4.23%) |
Mar 17, 2008 | 46.05 | 47.12 | 46.05 | 46.31 | 2,719,487 | -0.75(-1.59%) |
Mar 14, 2008 | 47.13 | 48.33 | 46.31 | 47.06 | 5,408,998 | -0.06(-0.13%) |
Mar 13, 2008 | 48.49 | 48.92 | 46.88 | 47.12 | 6,930,623 | -1.95(-3.97%) |
Mar 12, 2008 | 49.56 | 50.25 | 48.90 | 49.07 | 3,371,314 | -0.13(-0.27%) |
Mar 11, 2008 | 50.58 | 50.58 | 47.75 | 49.21 | 5,425,987 | -0.37(-0.75%) |
Mar 10, 2008 | 51.23 | 51.23 | 49.37 | 49.58 | 3,608,815 | -1.49(-2.93%) |
Mar 07, 2008 | 51.24 | 51.66 | 50.81 | 51.08 | 2,432,788 | -0.53(-1.03%) |
Mar 06, 2008 | 52.28 | 52.39 | 51.57 | 51.61 | 2,583,649 | -0.82(-1.56%) |
Mar 05, 2008 | 51.92 | 52.52 | 51.90 | 52.43 | 1,932,976 | +0.83(+1.60%) |
Mar 04, 2008 | 51.84 | 51.98 | 51.48 | 51.60 | 3,946,312 | -0.72(-1.38%) |
Mar 03, 2008 | 52.12 | 52.32 | 51.93 | 52.32 | 2,254,455 | +0.04(+0.07%) |
Feb 29, 2008 | 53.25 | 53.25 | 52.09 | 52.29 | 2,203,565 | -1.08(-2.02%) |
Feb 28, 2008 | 53.75 | 53.75 | 53.18 | 53.36 | 1,551,904 | -0.68(-1.25%) |
Feb 27, 2008 | 53.86 | 54.38 | 53.73 | 54.04 | 1,618,862 | -0.02(-0.03%) |
Feb 26, 2008 | 54.07 | 54.46 | 53.74 | 54.06 | 2,704,385 | -0.35(-0.64%) |
Feb 25, 2008 | 53.42 | 54.61 | 53.34 | 54.40 | 2,823,829 | +1.11(+2.09%) |
Feb 22, 2008 | 52.33 | 53.39 | 52.33 | 53.29 | 2,547,312 | +0.77(+1.47%) |
Feb 21, 2008 | 53.03 | 53.07 | 52.45 | 52.52 | 2,246,972 | -0.43(-0.81%) |
Feb 20, 2008 | 52.54 | 53.00 | 52.18 | 52.94 | 3,274,241 | +0.37(+0.71%) |
Feb 19, 2008 | 52.26 | 52.90 | 52.13 | 52.57 | 3,245,721 | +0.46(+0.89%) |
Feb 18, 2008 | 51.77 | 52.11 | 51.40 | 52.11 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 51.77 | 52.11 | 51.40 | 52.11 | 3,058,791 | +0.28(+0.55%) |
Feb 14, 2008 | 51.53 | 52.06 | 51.07 | 51.82 | 3,820,646 | +0.38(+0.74%) |
Feb 13, 2008 | 51.82 | 52.26 | 51.18 | 51.44 | 3,645,277 | -0.09(-0.17%) |
Feb 12, 2008 | 51.56 | 52.04 | 51.14 | 51.53 | 3,071,091 | +0.18(+0.35%) |
Feb 11, 2008 | 51.22 | 51.48 | 50.74 | 51.35 | 2,729,997 | +0.03(+0.05%) |
Feb 08, 2008 | 50.82 | 52.15 | 50.35 | 51.32 | 2,938,874 | -0.02(-0.03%) |
Feb 07, 2008 | 51.22 | 51.75 | 50.47 | 51.34 | 5,341,686 | +0.05(+0.10%) |
Feb 06, 2008 | 53.48 | 53.61 | 51.07 | 51.29 | 5,417,915 | -1.94(-3.64%) |
Feb 05, 2008 | 54.16 | 54.47 | 53.23 | 53.23 | 3,924,632 | -1.78(-3.24%) |
Feb 04, 2008 | 54.66 | 55.58 | 54.41 | 55.01 | 2,332,315 | +0.36(+0.67%) |
Feb 01, 2008 | 54.61 | 55.30 | 53.61 | 54.64 | 5,489,488 | -1.27(-2.28%) |
Jan 31, 2008 | 55.15 | 56.88 | 54.73 | 55.92 | 3,643,479 | -0.37(-0.66%) |
Jan 30, 2008 | 55.54 | 57.52 | 55.48 | 56.29 | 3,073,006 | +0.90(+1.62%) |
Jan 29, 2008 | 53.74 | 55.78 | 52.98 | 55.39 | 3,554,322 | +1.98(+3.70%) |
Jan 28, 2008 | 53.50 | 54.40 | 53.22 | 53.42 | 2,852,316 | -0.33(-0.61%) |
Jan 25, 2008 | 55.68 | 57.51 | 53.58 | 53.74 | 3,917,473 | -1.79(-3.22%) |
Jan 24, 2008 | 56.40 | 56.40 | 54.66 | 55.53 | 3,278,665 | -0.84(-1.48%) |
Jan 23, 2008 | 54.25 | 56.50 | 54.03 | 56.37 | 3,675,156 | +0.27(+0.48%) |
Jan 22, 2008 | 56.51 | 58.02 | 55.37 | 56.10 | 2,486,912 | -1.56(-2.70%) |
Jan 21, 2008 | 59.81 | 60.86 | 57.08 | 57.66 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 59.81 | 60.86 | 57.08 | 57.66 | 2,979,862 | -1.63(-2.75%) |
Jan 17, 2008 | 60.74 | 60.74 | 59.18 | 59.29 | 2,175,017 | -1.15(-1.90%) |
Jan 16, 2008 | 58.62 | 60.83 | 58.37 | 60.44 | 2,462,099 | +2.05(+3.51%) |
Jan 15, 2008 | 59.08 | 59.08 | 58.17 | 58.39 | 1,892,441 | -1.32(-2.21%) |
Jan 14, 2008 | 60.51 | 60.86 | 59.38 | 59.71 | 1,649,300 | -0.62(-1.03%) |
Jan 11, 2008 | 59.31 | 60.48 | 58.95 | 60.33 | 1,534,907 | +0.38(+0.64%) |
Jan 10, 2008 | 59.71 | 60.12 | 59.04 | 59.95 | 1,637,633 | -0.32(-0.53%) |
Jan 09, 2008 | 58.75 | 60.27 | 58.75 | 60.27 | 2,318,803 | +1.47(+2.50%) |
Jan 08, 2008 | 57.65 | 59.70 | 57.57 | 58.80 | 2,878,498 | +1.32(+2.29%) |
Jan 07, 2008 | 56.61 | 57.81 | 56.16 | 57.48 | 2,370,158 | +1.20(+2.13%) |
Jan 04, 2008 | 56.56 | 57.03 | 56.09 | 56.28 | 2,213,062 | -0.61(-1.08%) |
Jan 03, 2008 | 57.05 | 57.05 | 56.41 | 56.89 | 1,450,080 | +0.03(+0.05%) |
Jan 02, 2008 | 58.02 | 58.45 | 56.66 | 56.87 | 2,514,349 | -1.42(-2.44%) |