Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 56.43 | 57.96 | 56.38 | 57.66 | 2,007,125 | +0.64(+1.12%) |
Mar 28, 2008 | 58.46 | 58.46 | 56.97 | 57.02 | 1,671,343 | -1.05(-1.80%) |
Mar 27, 2008 | 58.61 | 59.00 | 57.69 | 58.07 | 1,915,528 | -0.63(-1.08%) |
Mar 26, 2008 | 59.05 | 59.60 | 58.49 | 58.70 | 2,000,406 | -0.39(-0.66%) |
Mar 25, 2008 | 59.12 | 59.84 | 58.64 | 59.09 | 1,767,570 | +0.18(+0.31%) |
Mar 24, 2008 | 56.61 | 59.92 | 56.61 | 58.91 | 3,629,051 | +2.41(+4.27%) |
Mar 21, 2008 | 56.40 | 56.84 | 55.20 | 56.50 | 3,991,387 | +0.00(+0.00%) |
Mar 20, 2008 | 56.40 | 56.84 | 55.20 | 56.50 | 3,991,387 | +0.17(+0.30%) |
Mar 19, 2008 | 58.84 | 60.02 | 56.33 | 56.33 | 2,493,188 | -2.34(-4.00%) |
Mar 18, 2008 | 56.82 | 58.81 | 56.80 | 58.67 | 2,571,983 | +2.56(+4.56%) |
Mar 17, 2008 | 54.44 | 56.95 | 54.44 | 56.11 | 2,543,961 | +0.24(+0.44%) |
Mar 14, 2008 | 57.02 | 57.40 | 54.53 | 55.87 | 2,819,695 | -0.85(-1.50%) |
Mar 13, 2008 | 55.36 | 57.02 | 54.97 | 56.72 | 2,057,555 | +0.70(+1.24%) |
Mar 12, 2008 | 56.09 | 57.16 | 55.85 | 56.03 | 2,133,754 | +0.08(+0.15%) |
Mar 11, 2008 | 54.10 | 55.94 | 53.96 | 55.94 | 4,008,029 | +2.93(+5.52%) |
Mar 10, 2008 | 54.89 | 54.93 | 52.97 | 53.02 | 3,247,639 | -1.94(-3.52%) |
Mar 07, 2008 | 56.83 | 56.83 | 54.76 | 54.95 | 3,265,223 | -2.21(-3.87%) |
Mar 06, 2008 | 57.69 | 58.13 | 57.09 | 57.17 | 2,277,607 | -0.70(-1.20%) |
Mar 05, 2008 | 56.71 | 58.49 | 56.71 | 57.86 | 2,204,090 | +1.12(+1.98%) |
Mar 04, 2008 | 57.76 | 57.76 | 56.13 | 56.74 | 2,738,329 | -1.28(-2.21%) |
Mar 03, 2008 | 57.28 | 58.08 | 57.09 | 58.02 | 2,175,117 | +0.78(+1.37%) |
Feb 29, 2008 | 58.27 | 58.54 | 56.93 | 57.24 | 1,898,828 | -1.64(-2.78%) |
Feb 28, 2008 | 59.50 | 59.81 | 58.37 | 58.88 | 2,709,807 | -1.15(-1.92%) |
Feb 27, 2008 | 59.67 | 60.33 | 59.37 | 60.03 | 1,476,310 | +0.10(+0.17%) |
Feb 26, 2008 | 60.04 | 60.42 | 59.10 | 59.93 | 1,926,004 | -0.28(-0.46%) |
Feb 25, 2008 | 58.85 | 60.22 | 58.38 | 60.21 | 2,043,026 | +1.64(+2.80%) |
Feb 22, 2008 | 58.15 | 58.58 | 57.26 | 58.56 | 1,383,956 | +0.64(+1.10%) |
Feb 21, 2008 | 59.48 | 59.54 | 57.81 | 57.92 | 1,670,539 | -1.50(-2.52%) |
Feb 20, 2008 | 57.81 | 59.53 | 57.56 | 59.42 | 2,905,546 | +1.23(+2.12%) |
Feb 19, 2008 | 58.05 | 58.80 | 57.79 | 58.19 | 2,028,224 | +0.68(+1.19%) |
Feb 18, 2008 | 57.29 | 57.57 | 56.41 | 57.50 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 57.29 | 57.57 | 56.41 | 57.50 | 1,723,884 | +0.11(+0.19%) |
Feb 14, 2008 | 57.76 | 58.26 | 57.24 | 57.40 | 1,934,154 | -0.40(-0.69%) |
Feb 13, 2008 | 57.86 | 58.62 | 57.21 | 57.80 | 1,634,943 | +0.27(+0.47%) |
Feb 12, 2008 | 57.13 | 58.23 | 56.97 | 57.53 | 2,338,959 | +0.64(+1.12%) |
Feb 11, 2008 | 55.76 | 57.03 | 55.69 | 56.89 | 1,428,256 | +1.00(+1.78%) |
Feb 08, 2008 | 55.58 | 56.41 | 55.20 | 55.89 | 1,604,371 | -0.03(-0.06%) |
Feb 07, 2008 | 55.90 | 56.54 | 55.37 | 55.92 | 3,141,536 | -0.11(-0.20%) |
Feb 06, 2008 | 56.45 | 57.17 | 55.89 | 56.04 | 2,592,575 | -0.24(-0.43%) |
Feb 05, 2008 | 56.31 | 57.10 | 55.93 | 56.28 | 2,836,714 | -0.92(-1.61%) |
Feb 04, 2008 | 57.66 | 57.85 | 57.10 | 57.20 | 1,275,416 | -0.67(-1.16%) |
Feb 01, 2008 | 56.76 | 58.01 | 56.60 | 57.87 | 2,126,664 | +1.67(+2.98%) |
Jan 31, 2008 | 55.34 | 56.84 | 54.62 | 56.20 | 3,651,384 | +0.07(+0.12%) |
Jan 30, 2008 | 56.80 | 58.10 | 55.92 | 56.13 | 3,404,336 | -1.17(-2.03%) |
Jan 29, 2008 | 57.56 | 58.14 | 56.75 | 57.30 | 3,065,787 | +0.19(+0.33%) |
Jan 28, 2008 | 56.23 | 57.19 | 56.04 | 57.11 | 2,351,155 | +1.07(+1.91%) |
Jan 25, 2008 | 56.28 | 57.02 | 55.74 | 56.04 | 4,015,153 | +0.39(+0.71%) |
Jan 24, 2008 | 54.34 | 56.20 | 54.34 | 55.64 | 5,566,436 | +1.27(+2.33%) |
Jan 23, 2008 | 52.77 | 54.66 | 50.60 | 54.38 | 5,301,405 | +1.65(+3.13%) |
Jan 22, 2008 | 52.10 | 53.48 | 50.77 | 52.73 | 5,005,111 | -0.64(-1.20%) |
Jan 21, 2008 | 53.31 | 55.47 | 52.02 | 53.37 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 53.31 | 55.47 | 52.02 | 53.37 | 4,145,111 | +0.32(+0.60%) |
Jan 17, 2008 | 55.77 | 56.39 | 53.01 | 53.05 | 3,858,980 | -2.67(-4.79%) |
Jan 16, 2008 | 56.65 | 56.92 | 55.29 | 55.72 | 4,047,600 | -1.25(-2.19%) |
Jan 15, 2008 | 57.72 | 58.81 | 56.92 | 56.97 | 2,499,653 | -1.87(-3.17%) |
Jan 14, 2008 | 58.10 | 58.90 | 56.72 | 58.83 | 2,022,976 | +2.19(+3.86%) |
Jan 11, 2008 | 57.05 | 58.07 | 56.35 | 56.65 | 3,616,628 | -1.05(-1.81%) |
Jan 10, 2008 | 56.95 | 58.85 | 56.91 | 57.69 | 4,680,757 | -1.63(-2.75%) |
Jan 09, 2008 | 59.59 | 59.77 | 57.67 | 59.32 | 4,687,032 | +0.20(+0.34%) |
Jan 08, 2008 | 61.15 | 61.18 | 58.94 | 59.12 | 3,199,240 | -1.47(-2.43%) |
Jan 07, 2008 | 60.92 | 60.96 | 59.14 | 60.59 | 2,917,783 | +0.16(+0.27%) |
Jan 04, 2008 | 60.68 | 61.58 | 59.93 | 60.43 | 3,125,962 | -0.65(-1.07%) |
Jan 03, 2008 | 60.85 | 61.25 | 60.35 | 61.08 | 2,098,341 | +0.55(+0.91%) |
Jan 02, 2008 | 61.90 | 61.92 | 60.04 | 60.53 | 2,597,295 | -1.28(-2.08%) |