Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 42.21 | 42.68 | 40.86 | 41.69 | 11,604 | -0.21(-0.49%) |
Nov 26, 2008 | 42.27 | 42.29 | 40.47 | 41.90 | 14,541 | +0.50(+1.21%) |
Nov 25, 2008 | 41.23 | 42.38 | 40.02 | 41.40 | 51,590 | +1.48(+3.71%) |
Nov 24, 2008 | 39.30 | 40.73 | 39.02 | 39.91 | 33,730 | +1.25(+3.24%) |
Nov 21, 2008 | 38.06 | 40.01 | 37.70 | 38.66 | 68,039 | +0.67(+1.77%) |
Nov 20, 2008 | 38.67 | 39.54 | 37.73 | 37.99 | 70,580 | -1.47(-3.73%) |
Nov 19, 2008 | 39.38 | 39.72 | 39.36 | 39.46 | 35,931 | -0.17(-0.43%) |
Nov 18, 2008 | 40.33 | 40.33 | 39.15 | 39.63 | 63,046 | -1.23(-3.02%) |
Nov 17, 2008 | 40.85 | 42.40 | 39.29 | 40.86 | 108,205 | -0.57(-1.39%) |
Nov 14, 2008 | 40.40 | 41.73 | 39.74 | 41.44 | 50,685 | +0.37(+0.89%) |
Nov 13, 2008 | 40.01 | 41.43 | 40.01 | 41.07 | 27,787 | -0.28(-0.67%) |
Nov 12, 2008 | 41.10 | 41.35 | 40.80 | 41.35 | 16,773 | -0.08(-0.20%) |
Nov 11, 2008 | 41.40 | 41.43 | 41.24 | 41.43 | 14,286 | -0.24(-0.57%) |
Nov 10, 2008 | 40.81 | 41.67 | 40.76 | 41.67 | 37,943 | +1.40(+3.47%) |
Nov 07, 2008 | 41.43 | 42.07 | 39.98 | 40.27 | 88,719 | -2.07(-4.88%) |
Nov 06, 2008 | 41.95 | 42.34 | 41.47 | 42.34 | 27,379 | -0.31(-0.73%) |
Nov 05, 2008 | 42.47 | 42.99 | 42.12 | 42.65 | 51,372 | +1.03(+2.47%) |
Nov 04, 2008 | 40.39 | 41.78 | 39.88 | 41.62 | 83,106 | +1.70(+4.25%) |
Nov 03, 2008 | 39.53 | 44.88 | 38.60 | 39.93 | 138,118 | +1.64(+4.29%) |
Oct 31, 2008 | 37.79 | 38.76 | 36.79 | 38.28 | 32,262 | +1.98(+5.45%) |
Oct 30, 2008 | 35.58 | 36.31 | 35.37 | 36.31 | 24,614 | +2.29(+6.73%) |
Oct 29, 2008 | 33.91 | 34.38 | 33.32 | 34.02 | 100,408 | +0.24(+0.72%) |
Oct 28, 2008 | 35.22 | 35.70 | 32.59 | 33.77 | 82,940 | -1.36(-3.86%) |
Oct 27, 2008 | 35.51 | 35.51 | 34.35 | 35.13 | 38,273 | +0.01(+0.01%) |
Oct 24, 2008 | 34.79 | 35.12 | 33.56 | 35.12 | 31,469 | -0.96(-2.66%) |
Oct 23, 2008 | 37.15 | 37.15 | 35.64 | 36.08 | 121,817 | -1.93(-5.08%) |
Oct 22, 2008 | 39.37 | 39.38 | 37.83 | 38.01 | 8,387 | -2.11(-5.25%) |
Oct 21, 2008 | 40.49 | 40.56 | 39.87 | 40.12 | 102,267 | +0.54(+1.37%) |
Oct 20, 2008 | 40.12 | 40.12 | 39.12 | 39.58 | 25,375 | -0.37(-0.93%) |
Oct 17, 2008 | 39.50 | 40.01 | 39.37 | 39.95 | 19,167 | -0.37(-0.91%) |
Oct 16, 2008 | 41.08 | 41.39 | 40.04 | 40.32 | 33,438 | -1.52(-3.64%) |
Oct 15, 2008 | 42.94 | 42.94 | 41.79 | 41.84 | 25,340 | -0.24(-0.58%) |
Oct 14, 2008 | 42.88 | 42.93 | 41.62 | 42.08 | 49,379 | -0.17(-0.39%) |
Oct 13, 2008 | 41.73 | 42.25 | 41.42 | 42.25 | 18,839 | +0.57(+1.37%) |
Oct 10, 2008 | 41.46 | 42.18 | 40.41 | 41.68 | 75,301 | -1.98(-4.53%) |
Oct 09, 2008 | 44.36 | 44.36 | 43.66 | 43.66 | 45,883 | -0.47(-1.07%) |
Oct 08, 2008 | 44.05 | 45.32 | 43.69 | 44.13 | 120,354 | -1.55(-3.40%) |
Oct 07, 2008 | 45.94 | 46.00 | 45.45 | 45.68 | 20,756 | -0.94(-2.02%) |
Oct 06, 2008 | 46.93 | 47.21 | 46.13 | 46.63 | 43,361 | -0.60(-1.26%) |
Oct 03, 2008 | 47.19 | 47.56 | 46.92 | 47.22 | 10,930 | -0.09(-0.20%) |
Oct 02, 2008 | 47.74 | 47.74 | 47.27 | 47.32 | 16,560 | -0.33(-0.69%) |
Oct 01, 2008 | 47.75 | 47.75 | 47.37 | 47.65 | 15,089 | -0.07(-0.15%) |
Sep 30, 2008 | 47.86 | 48.01 | 47.55 | 47.72 | 22,197 | -0.02(-0.03%) |
Sep 29, 2008 | 47.83 | 48.55 | 47.50 | 47.74 | 52,293 | -0.88(-1.80%) |
Sep 26, 2008 | 48.44 | 48.75 | 48.23 | 48.61 | 0 | +0.07(+0.14%) |
Sep 25, 2008 | 49.02 | 49.02 | 48.39 | 48.55 | 48,230 | -0.29(-0.60%) |
Sep 24, 2008 | 48.28 | 48.84 | 48.23 | 48.84 | 12,224 | +0.77(+1.61%) |
Sep 23, 2008 | 47.43 | 48.24 | 47.43 | 48.07 | 27,787 | +0.94(+2.00%) |
Sep 22, 2008 | 47.47 | 49.36 | 47.07 | 47.12 | 70,976 | -0.91(-1.90%) |
Sep 19, 2008 | 47.82 | 49.98 | 45.25 | 48.04 | 0 | +2.06(+4.47%) |
Sep 18, 2008 | 49.24 | 49.24 | 45.10 | 45.98 | 92,237 | -2.52(-5.19%) |
Sep 17, 2008 | 49.43 | 49.43 | 48.50 | 48.50 | 74,529 | -1.12(-2.26%) |
Sep 16, 2008 | 49.45 | 49.62 | 49.10 | 49.62 | 109,018 | -0.55(-1.10%) |
Sep 15, 2008 | 50.64 | 50.64 | 50.13 | 50.17 | 169,400 | -0.53(-1.04%) |
Sep 12, 2008 | 50.92 | 50.92 | 50.51 | 50.70 | 52,926 | -0.32(-0.62%) |
Sep 11, 2008 | 51.19 | 51.19 | 50.88 | 51.02 | 22,237 | -0.15(-0.29%) |
Sep 10, 2008 | 51.28 | 51.28 | 51.09 | 51.17 | 6,306 | -0.03(-0.06%) |
Sep 09, 2008 | 51.41 | 51.41 | 51.13 | 51.20 | 9,714 | -0.09(-0.18%) |
Sep 08, 2008 | 51.42 | 51.43 | 51.26 | 51.29 | 10,465 | +0.02(+0.04%) |
Sep 05, 2008 | 51.40 | 51.40 | 51.20 | 51.27 | 0 | -0.07(-0.14%) |
Sep 04, 2008 | 51.47 | 51.51 | 51.33 | 51.34 | 202,404 | -0.11(-0.21%) |
Sep 03, 2008 | 51.45 | 51.47 | 51.31 | 51.45 | 9,555 | -0.02(-0.04%) |
Sep 02, 2008 | 51.48 | 51.48 | 51.26 | 51.47 | 19,663 | -0.15(-0.29%) |
Aug 29, 2008 | 51.55 | 51.62 | 51.53 | 51.62 | 9,393 | +0.08(+0.16%) |
Aug 28, 2008 | 51.41 | 51.54 | 51.35 | 51.54 | 10,783 | +0.09(+0.18%) |
Aug 27, 2008 | 51.40 | 51.45 | 51.30 | 51.45 | 7,881 | +0.06(+0.11%) |
Aug 26, 2008 | 51.23 | 51.41 | 51.23 | 51.39 | 17,696 | -0.09(-0.17%) |
Aug 25, 2008 | 51.32 | 51.48 | 51.32 | 51.48 | 13,823 | -0.02(-0.03%) |
Aug 22, 2008 | 51.43 | 51.50 | 51.38 | 51.50 | 35,435 | +0.10(+0.19%) |
Aug 21, 2008 | 51.45 | 51.45 | 51.37 | 51.40 | 3,350 | -0.05(-0.09%) |
Aug 20, 2008 | 51.47 | 51.47 | 51.44 | 51.44 | 7,233 | +0.05(+0.09%) |
Aug 19, 2008 | 51.43 | 51.43 | 51.34 | 51.40 | 9,613 | -0.07(-0.13%) |
Aug 18, 2008 | 51.47 | 51.55 | 51.46 | 51.46 | 16,255 | +0.04(+0.09%) |
Aug 15, 2008 | 51.36 | 51.43 | 51.36 | 51.42 | 0 | +0.09(+0.18%) |
Aug 14, 2008 | 51.31 | 51.34 | 51.31 | 51.33 | 21,129 | +0.02(+0.03%) |
Aug 13, 2008 | 51.12 | 51.34 | 51.12 | 51.31 | 17,709 | +0.01(+0.02%) |
Aug 12, 2008 | 51.31 | 51.33 | 51.17 | 51.30 | 13,330 | +0.10(+0.19%) |
Aug 11, 2008 | 51.18 | 51.21 | 51.11 | 51.21 | 11,208 | +0.04(+0.08%) |
Aug 08, 2008 | 51.14 | 51.18 | 51.09 | 51.16 | 18,319 | -0.13(-0.26%) |
Aug 07, 2008 | 51.25 | 51.31 | 51.25 | 51.30 | 18,783 | +0.03(+0.06%) |
Aug 06, 2008 | 51.29 | 51.29 | 51.14 | 51.27 | 12,921 | +0.01(+0.02%) |
Aug 05, 2008 | 51.25 | 51.26 | 51.07 | 51.26 | 4,647 | +0.01(+0.02%) |
Aug 04, 2008 | 51.24 | 51.27 | 51.23 | 51.25 | 3,444 | +0.16(+0.30%) |
Aug 01, 2008 | 51.12 | 51.27 | 51.09 | 51.09 | 13,564 | -0.39(-0.75%) |
Jul 31, 2008 | 51.49 | 51.49 | 51.48 | 51.48 | 9,594 | +0.10(+0.20%) |
Jul 30, 2008 | 51.36 | 51.39 | 51.24 | 51.38 | 44,402 | +0.11(+0.22%) |
Jul 29, 2008 | 51.27 | 51.27 | 51.16 | 51.27 | 16,756 | +0.13(+0.25%) |
Jul 28, 2008 | 51.12 | 51.14 | 50.96 | 51.14 | 3,326 | -0.04(-0.07%) |
Jul 25, 2008 | 50.93 | 51.17 | 50.93 | 51.17 | 6,006 | +0.21(+0.41%) |
Jul 24, 2008 | 51.25 | 51.25 | 50.97 | 50.97 | 19,424 | -0.16(-0.30%) |
Jul 23, 2008 | 51.18 | 51.18 | 50.93 | 51.12 | 8,065 | +0.06(+0.11%) |
Jul 22, 2008 | 51.36 | 51.36 | 50.89 | 51.07 | 44,730 | -0.26(-0.51%) |
Jul 21, 2008 | 51.30 | 51.33 | 51.22 | 51.33 | 12,998 | +0.11(+0.21%) |
Jul 18, 2008 | 51.20 | 51.23 | 51.04 | 51.22 | 7,903 | +0.01(+0.03%) |
Jul 17, 2008 | 51.18 | 51.25 | 51.01 | 51.21 | 14,160 | +0.16(+0.32%) |
Jul 16, 2008 | 50.92 | 51.04 | 50.83 | 51.04 | 23,446 | -0.05(-0.09%) |
Jul 15, 2008 | 51.14 | 51.14 | 50.97 | 51.09 | 22,291 | -0.02(-0.03%) |
Jul 14, 2008 | 51.16 | 51.16 | 51.00 | 51.11 | 7,086 | +0.05(+0.09%) |
Jul 11, 2008 | 50.90 | 51.07 | 50.82 | 51.06 | 47,217 | +0.17(+0.33%) |
Jul 10, 2008 | 50.93 | 50.93 | 50.79 | 50.89 | 11,521 | -0.08(-0.15%) |
Jul 09, 2008 | 51.23 | 51.23 | 50.83 | 50.97 | 27,472 | -0.07(-0.14%) |
Jul 08, 2008 | 51.08 | 51.12 | 50.99 | 51.04 | 29,225 | +0.04(+0.07%) |
Jul 07, 2008 | 50.80 | 51.01 | 50.80 | 51.01 | 23,305 | +0.11(+0.21%) |
Jul 04, 2008 | 50.67 | 50.90 | 50.67 | 50.90 | 20,216 | +0.00(+0.00%) |
Jul 03, 2008 | 50.67 | 50.90 | 50.67 | 50.90 | 20,216 | -0.04(-0.08%) |
Jul 02, 2008 | 50.87 | 50.97 | 50.86 | 50.94 | 17,420 | +0.13(+0.26%) |
Jul 01, 2008 | 50.81 | 50.87 | 50.73 | 50.81 | 30,747 | -0.47(-0.91%) |
Jun 30, 2008 | 51.26 | 51.28 | 51.00 | 51.27 | 73,021 | +0.08(+0.16%) |
Jun 27, 2008 | 51.32 | 51.32 | 51.08 | 51.19 | 7,903 | -0.30(-0.58%) |
Jun 26, 2008 | 51.50 | 51.50 | 51.43 | 51.49 | 10,752 | -0.12(-0.23%) |
Jun 25, 2008 | 51.57 | 51.61 | 51.50 | 51.61 | 3,985 | +0.03(+0.05%) |
Jun 24, 2008 | 51.47 | 51.59 | 51.47 | 51.58 | 11,046 | -0.05(-0.09%) |
Jun 23, 2008 | 51.58 | 51.63 | 51.52 | 51.63 | 8,211 | -0.08(-0.16%) |
Jun 20, 2008 | 51.72 | 51.72 | 51.61 | 51.71 | 2,234 | -0.02(-0.04%) |
Jun 19, 2008 | 51.63 | 51.73 | 51.60 | 51.73 | 10,065 | -0.06(-0.11%) |
Jun 18, 2008 | 51.57 | 51.83 | 51.57 | 51.79 | 9,673 | -0.07(-0.13%) |
Jun 17, 2008 | 51.71 | 51.86 | 51.56 | 51.86 | 42,241 | +0.13(+0.26%) |
Jun 16, 2008 | 51.87 | 51.88 | 51.72 | 51.72 | 6,748 | -0.15(-0.29%) |
Jun 13, 2008 | 51.72 | 51.87 | 51.72 | 51.87 | 8,939 | -0.07(-0.13%) |
Jun 12, 2008 | 51.76 | 52.02 | 51.75 | 51.94 | 14,033 | -0.28(-0.54%) |
Jun 11, 2008 | 52.08 | 52.23 | 51.93 | 52.23 | 19,912 | +0.03(+0.05%) |
Jun 10, 2008 | 52.13 | 52.34 | 51.98 | 52.20 | 21,397 | -0.25(-0.48%) |
Jun 09, 2008 | 52.43 | 52.45 | 52.42 | 52.45 | 11,822 | +0.00(+0.00%) |
Jun 06, 2008 | 52.43 | 52.45 | 52.41 | 52.45 | 6,196 | +0.05(+0.10%) |
Jun 05, 2008 | 52.39 | 52.41 | 52.39 | 52.40 | 24,624 | -0.10(-0.19%) |
Jun 04, 2008 | 52.56 | 52.56 | 52.40 | 52.50 | 5,344 | +0.02(+0.04%) |
Jun 03, 2008 | 52.40 | 52.51 | 52.32 | 52.48 | 6,024 | +0.09(+0.17%) |
Jun 02, 2008 | 52.38 | 52.39 | 52.31 | 52.39 | 5,049 | -0.16(-0.30%) |
May 30, 2008 | 52.56 | 52.58 | 52.36 | 52.55 | 23,593 | +0.04(+0.08%) |
May 29, 2008 | 52.55 | 52.55 | 52.39 | 52.51 | 9,495 | -0.17(-0.31%) |
May 28, 2008 | 52.71 | 52.74 | 52.66 | 52.67 | 15,379 | -0.06(-0.11%) |
May 27, 2008 | 52.72 | 52.74 | 52.70 | 52.73 | 21,480 | -0.06(-0.12%) |
May 26, 2008 | 52.67 | 52.79 | 52.67 | 52.79 | 0 | +0.00(+0.00%) |
May 23, 2008 | 52.67 | 52.79 | 52.67 | 52.79 | 19,665 | +0.09(+0.17%) |
May 22, 2008 | 52.77 | 52.77 | 52.68 | 52.70 | 6,308 | -0.16(-0.30%) |
May 21, 2008 | 52.90 | 52.90 | 52.80 | 52.86 | 14,624 | +0.01(+0.02%) |
May 20, 2008 | 52.83 | 52.87 | 52.75 | 52.85 | 11,115 | +0.08(+0.15%) |
May 19, 2008 | 52.75 | 52.77 | 52.75 | 52.77 | 28,833 | +0.01(+0.02%) |
May 16, 2008 | 52.65 | 52.76 | 52.64 | 52.76 | 16,327 | +0.18(+0.33%) |
May 15, 2008 | 52.45 | 52.73 | 52.44 | 52.59 | 23,042 | +0.17(+0.33%) |
May 14, 2008 | 52.38 | 52.48 | 52.38 | 52.42 | 5,352 | -0.11(-0.21%) |
May 13, 2008 | 52.58 | 52.58 | 52.50 | 52.53 | 52,314 | -0.04(-0.08%) |
May 12, 2008 | 52.57 | 52.67 | 52.35 | 52.57 | 23,168 | -0.07(-0.14%) |
May 09, 2008 | 52.57 | 52.65 | 52.57 | 52.64 | 3,543 | +0.02(+0.03%) |
May 08, 2008 | 52.65 | 52.65 | 52.53 | 52.62 | 18,206 | +0.01(+0.02%) |
May 07, 2008 | 52.72 | 52.78 | 52.56 | 52.61 | 61,401 | -0.09(-0.17%) |
May 06, 2008 | 52.66 | 52.70 | 52.65 | 52.70 | 11,235 | -0.07(-0.14%) |
May 05, 2008 | 52.63 | 52.79 | 52.59 | 52.77 | 23,612 | -0.02(-0.04%) |
May 02, 2008 | 52.77 | 52.80 | 52.77 | 52.80 | 13,718 | +0.22(+0.41%) |
May 01, 2008 | 52.43 | 52.60 | 52.43 | 52.58 | 8,756 | -0.15(-0.28%) |
Apr 30, 2008 | 52.56 | 52.72 | 52.45 | 52.72 | 16,881 | +0.33(+0.63%) |
Apr 29, 2008 | 52.49 | 52.49 | 52.31 | 52.39 | 9,169 | +0.00(+0.01%) |
Apr 28, 2008 | 52.36 | 52.39 | 52.27 | 52.39 | 4,560 | -0.08(-0.15%) |
Apr 25, 2008 | 52.46 | 52.46 | 52.36 | 52.46 | 13,139 | -0.08(-0.15%) |
Apr 24, 2008 | 52.57 | 52.59 | 52.45 | 52.54 | 22,919 | -0.03(-0.06%) |
Apr 23, 2008 | 52.57 | 52.61 | 52.52 | 52.57 | 24,124 | -0.06(-0.12%) |
Apr 22, 2008 | 52.63 | 52.63 | 52.56 | 52.63 | 12,338 | -0.07(-0.13%) |
Apr 21, 2008 | 52.67 | 52.70 | 52.59 | 52.70 | 9,613 | -0.01(-0.01%) |
Apr 18, 2008 | 52.66 | 52.71 | 52.57 | 52.71 | 24,577 | -0.11(-0.22%) |
Apr 17, 2008 | 52.90 | 52.90 | 52.72 | 52.82 | 35,605 | -0.07(-0.13%) |
Apr 16, 2008 | 52.87 | 52.97 | 52.87 | 52.89 | 16,854 | +0.05(+0.09%) |
Apr 15, 2008 | 52.83 | 52.84 | 52.75 | 52.84 | 1,863 | +0.06(+0.11%) |
Apr 14, 2008 | 52.78 | 52.78 | 52.78 | 52.78 | 78,192 | +0.02(+0.03%) |
Apr 11, 2008 | 52.64 | 52.77 | 52.64 | 52.77 | 14,674 | +0.06(+0.11%) |
Apr 10, 2008 | 52.64 | 52.71 | 52.54 | 52.71 | 4,440 | +0.13(+0.26%) |
Apr 09, 2008 | 52.60 | 52.60 | 52.57 | 52.58 | 2,317 | -0.01(-0.01%) |
Apr 08, 2008 | 52.55 | 52.58 | 52.43 | 52.58 | 6,564 | +0.02(+0.03%) |
Apr 07, 2008 | 52.56 | 52.57 | 52.53 | 52.57 | 3,089 | +0.14(+0.27%) |
Apr 04, 2008 | 52.44 | 52.44 | 52.42 | 52.43 | 5,599 | +0.17(+0.32%) |
Apr 03, 2008 | 52.27 | 52.27 | 52.12 | 52.26 | 7,144 | +0.04(+0.08%) |
Apr 02, 2008 | 52.25 | 52.25 | 52.06 | 52.22 | 3,475 | +0.16(+0.31%) |
Apr 01, 2008 | 52.17 | 52.26 | 52.05 | 52.06 | 37,651 | -0.30(-0.56%) |
Mar 31, 2008 | 52.40 | 52.40 | 52.35 | 52.35 | 4,440 | -0.02(-0.03%) |
Mar 28, 2008 | 52.42 | 52.42 | 52.21 | 52.37 | 7,530 | -0.10(-0.19%) |
Mar 27, 2008 | 52.32 | 52.47 | 52.32 | 52.47 | 4,247 | -0.02(-0.04%) |
Mar 26, 2008 | 52.47 | 52.49 | 52.41 | 52.49 | 14,288 | +0.10(+0.20%) |
Mar 25, 2008 | 52.36 | 52.51 | 52.36 | 52.39 | 10,426 | -0.10(-0.20%) |
Mar 24, 2008 | 52.47 | 52.49 | 52.30 | 52.49 | 8,302 | +0.01(+0.02%) |
Mar 21, 2008 | 52.26 | 52.48 | 52.26 | 52.48 | 4,054 | +0.00(+0.00%) |
Mar 20, 2008 | 52.26 | 52.48 | 52.26 | 52.48 | 4,054 | -0.01(-0.02%) |
Mar 19, 2008 | 52.46 | 52.49 | 52.31 | 52.49 | 4,054 | +0.06(+0.12%) |
Mar 18, 2008 | 52.08 | 52.43 | 52.06 | 52.43 | 12,743 | +0.26(+0.50%) |
Mar 17, 2008 | 52.10 | 52.17 | 52.06 | 52.17 | 1,351 | -0.11(-0.21%) |
Mar 14, 2008 | 52.22 | 52.28 | 52.15 | 52.28 | 13,516 | +0.23(+0.44%) |
Mar 13, 2008 | 52.19 | 52.22 | 51.99 | 52.05 | 11,585 | -0.12(-0.24%) |
Mar 12, 2008 | 52.22 | 52.22 | 52.17 | 52.17 | 10,619 | +0.03(+0.05%) |
Mar 11, 2008 | 52.15 | 52.15 | 52.08 | 52.15 | 2,896 | -0.05(-0.09%) |
Mar 10, 2008 | 52.20 | 52.20 | 52.19 | 52.19 | 2,510 | +0.01(+0.01%) |
Mar 07, 2008 | 52.20 | 52.20 | 52.15 | 52.19 | 6,951 | -0.05(-0.10%) |
Mar 06, 2008 | 52.32 | 52.32 | 52.24 | 52.24 | 1,737 | -0.08(-0.14%) |
Mar 05, 2008 | 52.30 | 52.32 | 52.26 | 52.32 | 6,564 | +0.07(+0.14%) |
Mar 04, 2008 | 52.18 | 52.31 | 52.14 | 52.25 | 7,916 | -0.07(-0.13%) |
Mar 03, 2008 | 52.34 | 52.34 | 52.17 | 52.31 | 6,758 | -0.21(-0.40%) |
Feb 29, 2008 | 52.51 | 52.53 | 52.45 | 52.53 | 5,792 | +0.16(+0.30%) |
Feb 28, 2008 | 52.37 | 52.37 | 52.36 | 52.37 | 419,768 | -0.05(-0.09%) |
Feb 27, 2008 | 52.39 | 52.44 | 52.39 | 52.42 | 39,775 | +0.10(+0.20%) |
Feb 26, 2008 | 52.23 | 52.32 | 52.23 | 52.31 | 2,123 | +0.05(+0.09%) |
Feb 25, 2008 | 52.24 | 52.27 | 52.24 | 52.27 | 4,054 | +0.07(+0.13%) |
Feb 22, 2008 | 52.20 | 52.20 | 52.20 | 52.20 | 3,282 | +0.19(+0.37%) |
Feb 21, 2008 | 52.12 | 52.12 | 51.95 | 52.01 | 3,089 | -0.06(-0.11%) |
Feb 20, 2008 | 52.06 | 52.06 | 52.06 | 52.06 | 0 | +0.00(+0.00%) |
Feb 19, 2008 | 52.22 | 52.22 | 52.06 | 52.06 | 4,247 | -0.39(-0.75%) |
Feb 18, 2008 | 52.33 | 52.46 | 52.33 | 52.46 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 52.33 | 52.46 | 52.33 | 52.46 | 1,737 | +0.10(+0.19%) |
Feb 14, 2008 | 52.38 | 52.38 | 52.32 | 52.36 | 6,758 | -0.01(-0.01%) |
Feb 13, 2008 | 52.25 | 52.37 | 52.25 | 52.37 | 6,178 | +0.10(+0.19%) |
Feb 12, 2008 | 52.23 | 52.27 | 52.13 | 52.27 | 6,371 | +0.02(+0.03%) |
Feb 11, 2008 | 52.31 | 52.31 | 52.17 | 52.25 | 8,302 | -0.03(-0.05%) |
Feb 08, 2008 | 52.22 | 52.28 | 52.15 | 52.28 | 14,095 | -0.20(-0.38%) |
Feb 07, 2008 | 52.57 | 52.57 | 52.32 | 52.48 | 21,625 | -0.19(-0.35%) |
Feb 06, 2008 | 52.64 | 52.67 | 52.64 | 52.67 | 3,668 | +0.02(+0.04%) |
Feb 05, 2008 | 52.80 | 52.80 | 52.57 | 52.64 | 22,397 | -0.12(-0.23%) |
Feb 04, 2008 | 52.76 | 52.76 | 52.76 | 52.76 | 2,123 | +0.02(+0.04%) |
Feb 01, 2008 | 52.97 | 52.97 | 52.60 | 52.74 | 14,095 | -0.24(-0.46%) |
Jan 31, 2008 | 52.98 | 53.00 | 52.90 | 52.99 | 1,158 | +0.02(+0.03%) |
Jan 30, 2008 | 52.77 | 52.97 | 52.77 | 52.97 | 4,634 | +0.16(+0.30%) |
Jan 29, 2008 | 52.94 | 52.94 | 52.81 | 52.81 | 2,317 | -0.09(-0.17%) |
Jan 28, 2008 | 52.88 | 52.90 | 52.88 | 52.90 | 3,861 | -0.02(-0.04%) |
Jan 25, 2008 | 52.86 | 52.96 | 52.86 | 52.92 | 2,703 | +0.08(+0.15%) |
Jan 24, 2008 | 52.97 | 52.97 | 52.70 | 52.84 | 51,940 | +0.01(+0.02%) |
Jan 23, 2008 | 52.85 | 52.96 | 52.77 | 52.83 | 23,170 | +0.01(+0.02%) |
Jan 22, 2008 | 52.83 | 52.83 | 52.59 | 52.82 | 11,585 | -0.25(-0.48%) |
Jan 21, 2008 | 52.86 | 53.07 | 52.85 | 53.07 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 52.86 | 53.07 | 52.85 | 53.07 | 8,302 | +0.03(+0.06%) |
Jan 17, 2008 | 53.07 | 53.07 | 52.98 | 53.04 | 88,240 | -0.05(-0.09%) |
Jan 16, 2008 | 53.00 | 53.09 | 52.88 | 53.09 | 5,985 | +0.07(+0.14%) |
Jan 15, 2008 | 52.96 | 53.01 | 52.96 | 53.01 | 201,002 | +0.09(+0.17%) |
Jan 14, 2008 | 52.88 | 52.92 | 52.88 | 52.92 | 25,294 | +0.18(+0.35%) |
Jan 11, 2008 | 52.84 | 52.86 | 52.74 | 52.74 | 3,475 | -0.19(-0.36%) |
Jan 10, 2008 | 52.87 | 52.94 | 52.87 | 52.94 | 579 | +0.05(+0.09%) |
Jan 09, 2008 | 52.94 | 52.94 | 52.89 | 52.89 | 2,703 | -0.04(-0.08%) |
Jan 08, 2008 | 52.95 | 52.95 | 52.43 | 52.93 | 88,240 | +0.13(+0.24%) |
Jan 07, 2008 | 52.75 | 52.80 | 52.67 | 52.80 | 21,239 | +0.12(+0.23%) |
Jan 04, 2008 | 52.69 | 52.69 | 52.65 | 52.68 | 3,475 | +0.03(+0.05%) |
Jan 03, 2008 | 52.71 | 52.71 | 52.66 | 52.66 | 4,440 | +0.09(+0.18%) |
Jan 02, 2008 | 52.39 | 52.58 | 52.39 | 52.56 | 14,674 | +0.07(+0.14%) |
Jan 01, 2008 | 52.50 | 52.52 | 52.49 | 52.49 | 3,089 | +0.00(+0.00%) |
Dec 31, 2007 | 52.50 | 52.52 | 52.49 | 52.49 | 3,089 | +0.07(+0.14%) |
Dec 28, 2007 | 52.41 | 52.42 | 52.40 | 52.42 | 5,599 | +0.02(+0.04%) |
Dec 27, 2007 | 52.44 | 52.44 | 52.36 | 52.40 | 2,510 | -0.12(-0.24%) |
Dec 26, 2007 | 52.46 | 52.52 | 52.46 | 52.52 | 772 | +0.04(+0.08%) |
Dec 24, 2007 | 52.48 | 52.48 | 52.48 | 52.48 | 193 | +0.09(+0.18%) |
Dec 21, 2007 | 52.57 | 52.59 | 52.32 | 52.39 | 45,375 | -0.06(-0.11%) |
Dec 20, 2007 | 52.47 | 52.47 | 52.44 | 52.44 | 2,896 | +0.02(+0.04%) |