Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 52.73 | 52.89 | 52.62 | 52.89 | 16,828 | +0.33(+0.63%) |
Apr 29, 2008 | 52.66 | 52.66 | 52.48 | 52.55 | 9,140 | +0.00(+0.01%) |
Apr 28, 2008 | 52.52 | 52.55 | 52.43 | 52.55 | 4,546 | -0.08(-0.15%) |
Apr 25, 2008 | 52.63 | 52.63 | 52.52 | 52.63 | 13,098 | -0.08(-0.15%) |
Apr 24, 2008 | 52.73 | 52.75 | 52.62 | 52.71 | 22,847 | -0.03(-0.06%) |
Apr 23, 2008 | 52.74 | 52.78 | 52.68 | 52.74 | 24,048 | -0.06(-0.12%) |
Apr 22, 2008 | 52.80 | 52.80 | 52.73 | 52.80 | 12,299 | -0.07(-0.13%) |
Apr 21, 2008 | 52.84 | 52.87 | 52.75 | 52.87 | 9,583 | -0.01(-0.01%) |
Apr 18, 2008 | 52.82 | 52.87 | 52.73 | 52.87 | 24,500 | -0.11(-0.22%) |
Apr 17, 2008 | 53.07 | 53.07 | 52.89 | 52.99 | 35,493 | -0.07(-0.13%) |
Apr 16, 2008 | 53.03 | 53.13 | 53.03 | 53.05 | 16,801 | +0.05(+0.09%) |
Apr 15, 2008 | 52.99 | 53.01 | 52.91 | 53.01 | 1,857 | +0.06(+0.11%) |
Apr 14, 2008 | 52.95 | 52.95 | 52.95 | 52.95 | 77,946 | +0.02(+0.03%) |
Apr 11, 2008 | 52.81 | 52.94 | 52.81 | 52.94 | 14,628 | +0.06(+0.11%) |
Apr 10, 2008 | 52.81 | 52.88 | 52.70 | 52.88 | 4,427 | +0.14(+0.26%) |
Apr 09, 2008 | 52.77 | 52.77 | 52.74 | 52.74 | 2,309 | -0.01(-0.01%) |
Apr 08, 2008 | 52.72 | 52.75 | 52.60 | 52.75 | 6,544 | +0.02(+0.03%) |
Apr 07, 2008 | 52.73 | 52.73 | 52.70 | 52.73 | 3,079 | +0.14(+0.27%) |
Apr 04, 2008 | 52.60 | 52.60 | 52.58 | 52.59 | 5,581 | +0.17(+0.32%) |
Apr 03, 2008 | 52.43 | 52.43 | 52.29 | 52.43 | 7,121 | +0.04(+0.08%) |
Apr 02, 2008 | 52.41 | 52.41 | 52.23 | 52.38 | 3,464 | +0.16(+0.31%) |
Apr 01, 2008 | 52.34 | 52.43 | 52.21 | 52.22 | 37,533 | -0.30(-0.56%) |
Mar 31, 2008 | 52.57 | 52.57 | 52.51 | 52.52 | 4,427 | -0.02(-0.03%) |
Mar 28, 2008 | 52.59 | 52.59 | 52.37 | 52.54 | 7,506 | -0.10(-0.19%) |
Mar 27, 2008 | 52.48 | 52.63 | 52.48 | 52.63 | 4,234 | -0.02(-0.04%) |
Mar 26, 2008 | 52.64 | 52.65 | 52.58 | 52.65 | 14,243 | +0.10(+0.20%) |
Mar 25, 2008 | 52.52 | 52.68 | 52.52 | 52.55 | 10,393 | -0.10(-0.20%) |
Mar 24, 2008 | 52.63 | 52.65 | 52.46 | 52.65 | 8,276 | +0.01(+0.02%) |
Mar 21, 2008 | 52.43 | 52.64 | 52.43 | 52.64 | 4,042 | +0.00(+0.00%) |
Mar 20, 2008 | 52.43 | 52.64 | 52.43 | 52.64 | 4,042 | -0.01(-0.02%) |
Mar 19, 2008 | 52.63 | 52.65 | 52.48 | 52.65 | 4,042 | +0.06(+0.12%) |
Mar 18, 2008 | 52.24 | 52.59 | 52.23 | 52.59 | 12,703 | +0.26(+0.50%) |
Mar 17, 2008 | 52.27 | 52.33 | 52.23 | 52.33 | 1,347 | -0.11(-0.21%) |
Mar 14, 2008 | 52.38 | 52.44 | 52.31 | 52.44 | 13,473 | +0.23(+0.44%) |
Mar 13, 2008 | 52.36 | 52.38 | 52.16 | 52.21 | 11,548 | -0.12(-0.24%) |
Mar 12, 2008 | 52.38 | 52.38 | 52.34 | 52.34 | 10,586 | +0.03(+0.05%) |
Mar 11, 2008 | 52.31 | 52.31 | 52.24 | 52.31 | 2,887 | -0.05(-0.09%) |
Mar 10, 2008 | 52.37 | 52.37 | 52.36 | 52.36 | 2,502 | +0.01(+0.01%) |
Mar 07, 2008 | 52.37 | 52.37 | 52.32 | 52.35 | 6,929 | -0.05(-0.10%) |
Mar 06, 2008 | 52.49 | 52.49 | 52.41 | 52.41 | 1,732 | -0.08(-0.14%) |
Mar 05, 2008 | 52.47 | 52.48 | 52.42 | 52.48 | 6,544 | +0.07(+0.14%) |
Mar 04, 2008 | 52.35 | 52.48 | 52.31 | 52.41 | 7,891 | -0.07(-0.13%) |
Mar 03, 2008 | 52.50 | 52.50 | 52.33 | 52.48 | 6,736 | -0.21(-0.40%) |
Feb 29, 2008 | 52.68 | 52.70 | 52.61 | 52.69 | 5,774 | +0.16(+0.30%) |
Feb 28, 2008 | 52.53 | 52.54 | 52.53 | 52.54 | 418,452 | -0.05(-0.09%) |
Feb 27, 2008 | 52.56 | 52.61 | 52.56 | 52.58 | 39,650 | +0.10(+0.20%) |
Feb 26, 2008 | 52.40 | 52.48 | 52.40 | 52.48 | 2,117 | +0.05(+0.09%) |
Feb 25, 2008 | 52.40 | 52.43 | 52.40 | 52.43 | 4,042 | +0.07(+0.13%) |
Feb 22, 2008 | 52.36 | 52.36 | 52.36 | 52.36 | 3,272 | +0.19(+0.37%) |
Feb 21, 2008 | 52.28 | 52.28 | 52.11 | 52.17 | 3,079 | -0.06(-0.11%) |
Feb 20, 2008 | 52.23 | 52.23 | 52.23 | 52.23 | 0 | +0.00(+0.00%) |
Feb 19, 2008 | 52.38 | 52.38 | 52.23 | 52.23 | 4,234 | -0.39(-0.75%) |
Feb 18, 2008 | 52.49 | 52.62 | 52.49 | 52.62 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 52.49 | 52.62 | 52.49 | 52.62 | 1,732 | +0.10(+0.19%) |
Feb 14, 2008 | 52.55 | 52.55 | 52.48 | 52.52 | 6,736 | -0.01(-0.01%) |
Feb 13, 2008 | 52.41 | 52.53 | 52.41 | 52.53 | 6,159 | +0.10(+0.19%) |
Feb 12, 2008 | 52.39 | 52.43 | 52.30 | 52.43 | 6,351 | +0.02(+0.03%) |
Feb 11, 2008 | 52.48 | 52.48 | 52.34 | 52.42 | 8,276 | -0.03(-0.05%) |
Feb 08, 2008 | 52.38 | 52.44 | 52.32 | 52.44 | 14,051 | -0.20(-0.39%) |
Feb 07, 2008 | 52.74 | 52.74 | 52.49 | 52.64 | 21,557 | -0.19(-0.35%) |
Feb 06, 2008 | 52.81 | 52.83 | 52.81 | 52.83 | 3,657 | +0.02(+0.04%) |
Feb 05, 2008 | 52.96 | 52.96 | 52.73 | 52.81 | 22,327 | -0.12(-0.23%) |
Feb 04, 2008 | 52.93 | 52.93 | 52.93 | 52.93 | 2,117 | +0.02(+0.04%) |