Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 55.26 | 56.44 | 54.91 | 55.13 | 2,337,550 | -0.03(-0.05%) |
Mar 28, 2008 | 55.69 | 56.04 | 55.01 | 55.16 | 2,353,401 | -0.48(-0.86%) |
Mar 27, 2008 | 57.19 | 57.35 | 55.47 | 55.64 | 3,092,972 | -0.96(-1.70%) |
Mar 26, 2008 | 58.50 | 58.80 | 56.49 | 56.61 | 2,947,112 | -2.31(-3.92%) |
Mar 25, 2008 | 57.93 | 59.12 | 57.44 | 58.92 | 3,437,975 | +0.89(+1.54%) |
Mar 24, 2008 | 56.39 | 58.55 | 56.39 | 58.03 | 4,545,345 | +1.75(+3.12%) |
Mar 21, 2008 | 53.80 | 56.47 | 53.71 | 56.27 | 2,935,775 | +0.00(+0.00%) |
Mar 20, 2008 | 53.80 | 56.47 | 53.71 | 56.27 | 2,935,775 | +2.27(+4.20%) |
Mar 19, 2008 | 54.53 | 55.78 | 53.89 | 54.00 | 3,026,657 | -0.38(-0.69%) |
Mar 18, 2008 | 51.97 | 54.38 | 51.70 | 54.38 | 3,774,760 | +3.25(+6.36%) |
Mar 17, 2008 | 50.88 | 51.47 | 49.37 | 51.13 | 4,515,251 | -1.11(-2.12%) |
Mar 14, 2008 | 54.17 | 54.55 | 51.30 | 52.23 | 3,946,912 | -1.90(-3.52%) |
Mar 13, 2008 | 53.47 | 54.44 | 51.70 | 54.14 | 3,477,145 | +0.02(+0.03%) |
Mar 12, 2008 | 55.35 | 56.23 | 54.07 | 54.12 | 2,057,679 | -1.23(-2.23%) |
Mar 11, 2008 | 53.09 | 55.48 | 52.77 | 55.35 | 2,994,713 | +3.76(+7.29%) |
Mar 10, 2008 | 52.65 | 52.77 | 51.50 | 51.59 | 2,932,868 | -1.22(-2.31%) |
Mar 07, 2008 | 51.19 | 53.21 | 50.88 | 52.82 | 2,827,654 | +1.32(+2.57%) |
Mar 06, 2008 | 53.89 | 54.53 | 51.34 | 51.49 | 2,165,000 | -1.55(-2.91%) |
Mar 05, 2008 | 52.74 | 53.62 | 52.22 | 53.04 | 1,619,255 | +0.38(+0.73%) |
Mar 04, 2008 | 51.76 | 52.95 | 51.37 | 52.65 | 2,352,818 | +0.52(+1.00%) |
Mar 03, 2008 | 50.97 | 52.19 | 50.65 | 52.13 | 2,187,862 | +0.53(+1.03%) |
Feb 29, 2008 | 52.19 | 52.50 | 51.27 | 51.60 | 2,154,232 | -1.35(-2.56%) |
Feb 28, 2008 | 53.62 | 53.69 | 52.77 | 52.95 | 1,236,215 | -1.10(-2.03%) |
Feb 27, 2008 | 54.21 | 54.77 | 53.60 | 54.05 | 1,515,364 | -0.48(-0.89%) |
Feb 26, 2008 | 53.89 | 54.56 | 53.35 | 54.53 | 2,606,058 | +0.36(+0.66%) |
Feb 25, 2008 | 52.50 | 54.18 | 51.95 | 54.18 | 2,920,700 | +1.44(+2.74%) |
Feb 22, 2008 | 51.05 | 52.73 | 50.31 | 52.73 | 2,666,600 | +1.87(+3.67%) |
Feb 21, 2008 | 52.19 | 52.70 | 50.72 | 50.86 | 2,098,812 | -1.08(-2.09%) |
Feb 20, 2008 | 50.65 | 52.09 | 50.50 | 51.95 | 2,104,660 | +0.87(+1.71%) |
Feb 19, 2008 | 52.37 | 52.69 | 50.76 | 51.07 | 2,133,191 | -0.80(-1.55%) |
Feb 18, 2008 | 51.10 | 51.88 | 50.18 | 51.88 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 51.10 | 51.88 | 50.18 | 51.88 | 2,462,055 | +0.77(+1.50%) |
Feb 14, 2008 | 52.23 | 52.67 | 50.67 | 51.11 | 1,727,949 | -1.22(-2.32%) |
Feb 13, 2008 | 52.76 | 53.65 | 51.50 | 52.32 | 2,339,560 | -0.25(-0.47%) |
Feb 12, 2008 | 51.26 | 52.68 | 51.26 | 52.57 | 2,392,932 | +1.24(+2.41%) |
Feb 11, 2008 | 52.65 | 52.65 | 51.07 | 51.33 | 2,080,933 | -0.90(-1.73%) |
Feb 08, 2008 | 53.88 | 54.21 | 51.47 | 52.23 | 2,511,201 | -2.08(-3.83%) |
Feb 07, 2008 | 53.47 | 54.68 | 52.97 | 54.31 | 2,942,590 | +0.65(+1.22%) |
Feb 06, 2008 | 55.22 | 55.78 | 53.65 | 53.66 | 2,219,526 | -1.42(-2.58%) |
Feb 05, 2008 | 55.71 | 56.83 | 55.08 | 55.08 | 3,468,950 | -1.82(-3.20%) |
Feb 04, 2008 | 56.69 | 57.80 | 56.03 | 56.90 | 2,853,633 | -0.64(-1.11%) |
Feb 01, 2008 | 54.44 | 57.72 | 54.44 | 57.54 | 3,996,944 | +2.62(+4.78%) |
Jan 31, 2008 | 53.74 | 55.61 | 52.56 | 54.92 | 3,774,647 | +1.43(+2.68%) |
Jan 30, 2008 | 55.78 | 56.07 | 53.30 | 53.49 | 4,725,068 | -2.29(-4.11%) |
Jan 29, 2008 | 55.78 | 56.67 | 54.86 | 55.78 | 2,352,292 | +0.11(+0.20%) |
Jan 28, 2008 | 53.70 | 55.70 | 52.70 | 55.67 | 2,345,779 | +1.98(+3.68%) |
Jan 25, 2008 | 55.75 | 55.96 | 53.41 | 53.69 | 2,444,936 | -1.28(-2.33%) |
Jan 24, 2008 | 56.63 | 56.64 | 54.06 | 54.97 | 3,675,664 | -1.47(-2.61%) |
Jan 23, 2008 | 53.10 | 56.82 | 51.98 | 56.44 | 5,011,336 | +3.32(+6.24%) |
Jan 22, 2008 | 48.74 | 53.13 | 48.74 | 53.13 | 6,092,647 | +2.12(+4.16%) |
Jan 21, 2008 | 52.66 | 53.40 | 50.40 | 51.01 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 52.66 | 53.40 | 50.40 | 51.01 | 4,347,021 | -1.11(-2.14%) |
Jan 17, 2008 | 53.10 | 53.50 | 51.70 | 52.12 | 3,352,620 | -0.93(-1.75%) |
Jan 16, 2008 | 51.47 | 54.02 | 51.47 | 53.05 | 3,402,416 | +0.91(+1.75%) |
Jan 15, 2008 | 52.38 | 52.92 | 51.50 | 52.14 | 3,036,473 | -1.19(-2.22%) |
Jan 14, 2008 | 53.80 | 54.43 | 51.77 | 53.32 | 2,521,839 | -0.15(-0.28%) |
Jan 11, 2008 | 51.71 | 54.22 | 50.80 | 53.47 | 3,769,007 | +1.38(+2.66%) |
Jan 10, 2008 | 50.15 | 52.76 | 49.16 | 52.09 | 3,530,203 | +1.66(+3.30%) |
Jan 09, 2008 | 49.17 | 50.60 | 47.83 | 50.43 | 3,132,901 | +1.26(+2.57%) |
Jan 08, 2008 | 51.60 | 52.76 | 49.04 | 49.16 | 3,494,197 | -1.99(-3.89%) |
Jan 07, 2008 | 51.85 | 51.95 | 49.71 | 51.15 | 2,944,445 | -0.42(-0.81%) |
Jan 04, 2008 | 53.35 | 53.35 | 51.44 | 51.57 | 4,014,480 | -2.13(-3.96%) |
Jan 03, 2008 | 55.55 | 55.84 | 53.46 | 53.70 | 2,481,147 | -1.86(-3.34%) |
Jan 02, 2008 | 54.83 | 56.03 | 54.23 | 55.55 | 2,188,107 | +0.57(+1.05%) |