Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 53.94 | 54.34 | 53.47 | 54.10 | 1,058,417 | +0.25(+0.46%) |
Mar 28, 2008 | 54.21 | 55.15 | 53.71 | 53.85 | 1,616,873 | -0.40(-0.74%) |
Mar 27, 2008 | 53.78 | 54.67 | 52.31 | 54.25 | 2,242,997 | +0.92(+1.73%) |
Mar 26, 2008 | 54.30 | 54.49 | 52.96 | 53.33 | 2,035,026 | -1.15(-2.11%) |
Mar 25, 2008 | 54.06 | 54.83 | 53.90 | 54.48 | 1,546,850 | +0.54(+1.00%) |
Mar 24, 2008 | 53.95 | 54.05 | 53.35 | 53.94 | 1,395,009 | +0.53(+1.00%) |
Mar 21, 2008 | 51.88 | 53.40 | 51.62 | 53.40 | 3,447,130 | +0.00(+0.00%) |
Mar 20, 2008 | 51.88 | 53.40 | 51.62 | 53.40 | 3,447,130 | +1.79(+3.46%) |
Mar 19, 2008 | 52.57 | 53.78 | 51.62 | 51.62 | 3,497,351 | -0.60(-1.15%) |
Mar 18, 2008 | 50.73 | 52.23 | 50.03 | 52.22 | 4,655,430 | +1.93(+3.84%) |
Mar 17, 2008 | 49.90 | 50.74 | 48.66 | 50.29 | 3,528,267 | -0.27(-0.53%) |
Mar 14, 2008 | 50.19 | 51.11 | 49.88 | 50.55 | 3,174,194 | +0.62(+1.25%) |
Mar 13, 2008 | 50.24 | 50.24 | 48.61 | 49.93 | 2,845,480 | -0.91(-1.80%) |
Mar 12, 2008 | 51.03 | 51.87 | 50.59 | 50.84 | 3,093,677 | -0.07(-0.13%) |
Mar 11, 2008 | 50.69 | 51.89 | 49.49 | 50.91 | 3,396,295 | +1.22(+2.46%) |
Mar 10, 2008 | 52.23 | 52.30 | 49.57 | 49.69 | 5,242,014 | -2.48(-4.75%) |
Mar 07, 2008 | 53.37 | 53.48 | 52.09 | 52.17 | 2,647,630 | -1.50(-2.79%) |
Mar 06, 2008 | 54.35 | 54.48 | 53.65 | 53.66 | 1,183,352 | -1.01(-1.84%) |
Mar 05, 2008 | 54.81 | 55.44 | 54.31 | 54.67 | 1,592,797 | +0.03(+0.06%) |
Mar 04, 2008 | 53.92 | 54.76 | 53.72 | 54.64 | 1,471,995 | +0.32(+0.60%) |
Mar 03, 2008 | 54.19 | 54.31 | 53.65 | 54.31 | 1,430,694 | +0.16(+0.29%) |
Feb 29, 2008 | 54.44 | 54.88 | 53.69 | 54.15 | 2,305,869 | -0.77(-1.41%) |
Feb 28, 2008 | 55.11 | 55.45 | 54.51 | 54.93 | 1,134,536 | -0.25(-0.45%) |
Feb 27, 2008 | 55.77 | 56.05 | 55.12 | 55.18 | 1,741,778 | -1.04(-1.85%) |
Feb 26, 2008 | 56.02 | 56.50 | 55.72 | 56.22 | 1,105,605 | -0.17(-0.31%) |
Feb 25, 2008 | 55.31 | 56.52 | 55.31 | 56.39 | 1,518,593 | +0.82(+1.47%) |
Feb 22, 2008 | 55.58 | 56.17 | 54.68 | 55.58 | 1,621,539 | +0.11(+0.19%) |
Feb 21, 2008 | 56.10 | 56.61 | 55.25 | 55.47 | 1,686,202 | -0.55(-0.98%) |
Feb 20, 2008 | 56.62 | 56.82 | 55.28 | 56.02 | 2,055,050 | -0.99(-1.74%) |
Feb 19, 2008 | 57.36 | 57.74 | 56.75 | 57.01 | 1,318,023 | +0.19(+0.34%) |
Feb 18, 2008 | 57.15 | 57.17 | 56.06 | 56.81 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 57.15 | 57.17 | 56.06 | 56.81 | 1,705,609 | -0.43(-0.76%) |
Feb 14, 2008 | 58.40 | 58.69 | 57.16 | 57.25 | 2,023,497 | -1.02(-1.76%) |
Feb 13, 2008 | 57.78 | 58.42 | 57.50 | 58.27 | 1,911,193 | +0.82(+1.42%) |
Feb 12, 2008 | 56.62 | 57.60 | 56.35 | 57.45 | 1,673,157 | +1.06(+1.89%) |
Feb 11, 2008 | 56.56 | 56.67 | 56.06 | 56.39 | 2,156,630 | -0.12(-0.22%) |
Feb 08, 2008 | 56.48 | 56.96 | 55.92 | 56.52 | 2,101,448 | -0.16(-0.28%) |
Feb 07, 2008 | 55.04 | 56.67 | 54.89 | 56.67 | 2,638,014 | +1.60(+2.90%) |
Feb 06, 2008 | 55.08 | 55.38 | 54.53 | 55.08 | 1,570,038 | +0.26(+0.47%) |
Feb 05, 2008 | 55.42 | 55.93 | 54.75 | 54.82 | 1,439,267 | -1.39(-2.47%) |
Feb 04, 2008 | 56.47 | 56.78 | 56.08 | 56.21 | 1,153,389 | -0.25(-0.44%) |
Feb 01, 2008 | 55.82 | 56.56 | 55.36 | 56.46 | 1,860,619 | +0.76(+1.36%) |
Jan 31, 2008 | 55.01 | 55.92 | 54.27 | 55.70 | 2,107,928 | +0.25(+0.45%) |
Jan 30, 2008 | 55.97 | 56.32 | 55.38 | 55.45 | 2,105,704 | -0.65(-1.16%) |
Jan 29, 2008 | 56.54 | 56.94 | 55.65 | 56.10 | 2,314,304 | +0.91(+1.66%) |
Jan 28, 2008 | 55.30 | 55.58 | 54.60 | 55.18 | 1,839,792 | -0.06(-0.11%) |
Jan 25, 2008 | 57.49 | 57.49 | 55.15 | 55.24 | 2,363,893 | -1.61(-2.82%) |
Jan 24, 2008 | 57.18 | 59.26 | 56.37 | 56.85 | 4,476,249 | +1.38(+2.49%) |
Jan 23, 2008 | 53.40 | 55.65 | 52.48 | 55.47 | 4,266,111 | +1.61(+3.00%) |
Jan 22, 2008 | 51.77 | 54.78 | 48.95 | 53.85 | 4,752,434 | -0.92(-1.69%) |
Jan 21, 2008 | 57.36 | 57.39 | 54.34 | 54.78 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 57.36 | 57.39 | 54.34 | 54.78 | 5,718,842 | -2.30(-4.02%) |
Jan 17, 2008 | 58.74 | 58.78 | 57.01 | 57.07 | 4,732,618 | -0.94(-1.62%) |
Jan 16, 2008 | 58.77 | 58.77 | 57.31 | 58.01 | 5,314,652 | -1.13(-1.91%) |
Jan 15, 2008 | 58.47 | 60.43 | 58.47 | 59.14 | 3,671,968 | -1.12(-1.86%) |
Jan 14, 2008 | 60.57 | 60.63 | 59.63 | 60.27 | 2,158,912 | +0.30(+0.50%) |
Jan 11, 2008 | 57.33 | 60.27 | 57.33 | 59.97 | 4,673,499 | +2.05(+3.53%) |
Jan 10, 2008 | 58.52 | 58.69 | 57.18 | 57.92 | 3,780,132 | -1.09(-1.85%) |
Jan 09, 2008 | 60.08 | 60.44 | 58.69 | 59.01 | 3,411,621 | -1.21(-2.00%) |
Jan 08, 2008 | 60.72 | 61.21 | 59.98 | 60.22 | 2,000,225 | -0.26(-0.43%) |
Jan 07, 2008 | 60.37 | 60.90 | 60.16 | 60.47 | 2,285,578 | +0.37(+0.62%) |
Jan 04, 2008 | 60.95 | 61.04 | 60.10 | 60.10 | 1,464,416 | -1.31(-2.13%) |
Jan 03, 2008 | 61.30 | 62.33 | 61.22 | 61.41 | 1,276,398 | +0.19(+0.31%) |
Jan 02, 2008 | 61.99 | 62.23 | 60.92 | 61.21 | 1,204,227 | -0.93(-1.50%) |