Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 53.82 | 54.23 | 52.94 | 53.26 | 2,656,314 | -1.05(-1.93%) |
Feb 28, 2008 | 54.57 | 54.78 | 53.75 | 54.31 | 1,428,917 | -0.62(-1.13%) |
Feb 27, 2008 | 54.93 | 55.24 | 54.56 | 54.93 | 1,939,263 | -0.30(-0.53%) |
Feb 26, 2008 | 55.02 | 55.23 | 54.77 | 55.23 | 1,929,075 | +0.05(+0.09%) |
Feb 25, 2008 | 53.75 | 55.23 | 53.70 | 55.18 | 2,471,901 | +1.69(+3.15%) |
Feb 22, 2008 | 53.81 | 53.90 | 52.70 | 53.49 | 2,415,495 | -0.08(-0.14%) |
Feb 21, 2008 | 54.62 | 54.76 | 53.50 | 53.57 | 1,437,372 | -0.86(-1.57%) |
Feb 20, 2008 | 54.04 | 54.62 | 53.55 | 54.43 | 2,055,298 | +0.32(+0.60%) |
Feb 19, 2008 | 54.56 | 55.06 | 53.88 | 54.10 | 2,003,176 | -0.39(-0.72%) |
Feb 18, 2008 | 53.88 | 54.61 | 53.41 | 54.49 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 53.88 | 54.61 | 53.41 | 54.49 | 2,036,814 | +0.55(+1.02%) |
Feb 14, 2008 | 54.63 | 54.76 | 53.91 | 53.94 | 2,215,866 | -0.50(-0.91%) |
Feb 13, 2008 | 54.44 | 54.63 | 53.64 | 54.44 | 2,975,703 | +0.37(+0.69%) |
Feb 12, 2008 | 53.63 | 54.35 | 52.95 | 54.06 | 2,673,148 | +0.82(+1.54%) |
Feb 11, 2008 | 52.86 | 53.53 | 52.49 | 53.24 | 2,309,870 | +0.47(+0.88%) |
Feb 08, 2008 | 52.49 | 53.85 | 52.33 | 52.78 | 4,392,457 | -0.07(-0.13%) |
Feb 07, 2008 | 51.19 | 53.33 | 51.19 | 52.84 | 4,913,646 | +1.37(+2.66%) |
Feb 06, 2008 | 51.65 | 53.58 | 51.15 | 51.47 | 9,382,382 | +3.63(+7.58%) |
Feb 05, 2008 | 48.26 | 48.34 | 47.02 | 47.84 | 4,543,941 | -0.82(-1.68%) |
Feb 04, 2008 | 49.89 | 50.05 | 48.29 | 48.66 | 4,582,850 | -1.22(-2.44%) |
Feb 01, 2008 | 48.96 | 50.00 | 48.36 | 49.88 | 3,673,989 | +0.85(+1.73%) |
Jan 31, 2008 | 48.01 | 49.27 | 47.62 | 49.04 | 3,856,032 | +0.41(+0.84%) |
Jan 30, 2008 | 49.66 | 49.77 | 48.53 | 48.63 | 4,060,411 | -1.48(-2.95%) |
Jan 29, 2008 | 49.24 | 50.23 | 48.61 | 50.10 | 2,964,237 | +1.16(+2.37%) |
Jan 28, 2008 | 49.29 | 49.29 | 48.44 | 48.94 | 2,622,191 | -0.21(-0.43%) |
Jan 25, 2008 | 48.33 | 49.98 | 48.23 | 49.15 | 5,140,749 | +1.48(+3.10%) |
Jan 24, 2008 | 48.16 | 48.30 | 47.41 | 47.67 | 3,701,878 | -0.28(-0.58%) |
Jan 23, 2008 | 47.11 | 48.00 | 46.79 | 47.95 | 13,378,192 | -0.23(-0.47%) |
Jan 22, 2008 | 46.29 | 49.22 | 44.41 | 48.18 | 11,575,734 | -1.36(-2.75%) |
Jan 21, 2008 | 51.67 | 51.67 | 49.14 | 49.54 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 51.67 | 51.67 | 49.14 | 49.54 | 6,740,372 | -1.69(-3.29%) |
Jan 17, 2008 | 52.19 | 52.25 | 50.01 | 51.23 | 5,740,333 | -0.95(-1.83%) |
Jan 16, 2008 | 51.99 | 52.73 | 51.64 | 52.18 | 2,640,237 | +0.04(+0.07%) |
Jan 15, 2008 | 52.77 | 53.08 | 51.67 | 52.14 | 3,737,741 | -0.84(-1.58%) |
Jan 14, 2008 | 52.85 | 53.29 | 52.27 | 52.98 | 2,174,777 | +0.61(+1.16%) |
Jan 11, 2008 | 52.74 | 53.20 | 52.28 | 52.37 | 2,250,251 | -0.97(-1.82%) |
Jan 10, 2008 | 52.64 | 53.72 | 51.82 | 53.34 | 4,547,994 | +0.51(+0.97%) |
Jan 09, 2008 | 54.24 | 54.44 | 51.89 | 52.83 | 5,184,135 | -1.34(-2.48%) |
Jan 08, 2008 | 54.37 | 55.05 | 53.72 | 54.17 | 3,355,201 | -0.04(-0.07%) |
Jan 07, 2008 | 53.49 | 54.28 | 53.42 | 54.21 | 2,317,217 | +0.93(+1.75%) |
Jan 04, 2008 | 53.93 | 54.28 | 53.27 | 53.27 | 2,120,283 | -1.02(-1.88%) |
Jan 03, 2008 | 53.42 | 54.69 | 53.22 | 54.29 | 2,248,808 | +1.15(+2.17%) |
Jan 02, 2008 | 54.93 | 55.00 | 52.88 | 53.14 | 3,453,694 | -1.79(-3.26%) |
Jan 01, 2008 | 55.71 | 55.71 | 54.84 | 54.93 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 55.71 | 55.71 | 54.84 | 54.93 | 1,448,809 | -0.49(-0.88%) |
Dec 28, 2007 | 55.68 | 55.69 | 54.98 | 55.42 | 1,083,611 | +0.38(+0.69%) |
Dec 27, 2007 | 56.08 | 56.08 | 55.01 | 55.03 | 1,193,082 | -1.28(-2.27%) |
Dec 26, 2007 | 55.27 | 56.39 | 55.27 | 56.31 | 1,102,304 | +0.90(+1.63%) |
Dec 24, 2007 | 55.71 | 56.01 | 55.27 | 55.41 | 821,592 | -0.27(-0.48%) |
Dec 21, 2007 | 55.16 | 55.84 | 54.33 | 55.67 | 3,147,190 | +1.34(+2.47%) |
Dec 20, 2007 | 54.44 | 54.47 | 53.71 | 54.33 | 3,316,569 | +0.17(+0.32%) |
Dec 19, 2007 | 54.11 | 54.42 | 53.59 | 54.16 | 4,380,783 | +0.16(+0.30%) |
Dec 18, 2007 | 54.13 | 54.52 | 53.73 | 54.00 | 2,343,985 | +0.15(+0.28%) |
Dec 17, 2007 | 54.31 | 54.60 | 53.84 | 53.84 | 2,277,998 | -0.70(-1.29%) |
Dec 14, 2007 | 54.09 | 54.90 | 54.01 | 54.55 | 2,560,373 | -0.03(-0.05%) |
Dec 13, 2007 | 54.32 | 54.65 | 53.76 | 54.58 | 2,478,636 | -0.08(-0.14%) |
Dec 12, 2007 | 55.81 | 55.81 | 54.02 | 54.65 | 3,478,301 | -0.04(-0.07%) |
Dec 11, 2007 | 55.88 | 56.43 | 54.65 | 54.69 | 2,330,092 | -1.22(-2.18%) |
Dec 10, 2007 | 55.38 | 56.01 | 55.05 | 55.91 | 1,685,063 | +0.80(+1.45%) |
Dec 07, 2007 | 55.52 | 55.70 | 54.81 | 55.11 | 2,150,688 | -0.20(-0.36%) |
Dec 06, 2007 | 55.48 | 55.48 | 54.83 | 55.31 | 2,674,117 | +0.18(+0.33%) |
Dec 05, 2007 | 54.94 | 55.72 | 54.23 | 55.13 | 2,377,832 | +0.59(+1.08%) |
Dec 04, 2007 | 54.47 | 54.82 | 54.04 | 54.54 | 2,184,333 | -0.04(-0.07%) |