Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 52.58 | 53.22 | 52.42 | 53.22 | 4,671,230 | +0.55(+1.05%) |
Mar 28, 2008 | 53.29 | 53.31 | 52.42 | 52.67 | 2,008,975 | -0.28(-0.52%) |
Mar 27, 2008 | 53.81 | 53.86 | 52.95 | 52.95 | 3,902,277 | -0.66(-1.23%) |
Mar 26, 2008 | 53.75 | 53.87 | 53.39 | 53.60 | 3,089,819 | -0.54(-0.99%) |
Mar 25, 2008 | 54.05 | 54.29 | 53.58 | 54.14 | 3,948,168 | +0.14(+0.27%) |
Mar 24, 2008 | 53.62 | 54.52 | 53.58 | 54.00 | 3,948,782 | +0.13(+0.24%) |
Mar 21, 2008 | 52.39 | 53.87 | 52.13 | 53.87 | 7,444,992 | +0.00(+0.00%) |
Mar 20, 2008 | 52.39 | 53.87 | 52.13 | 53.87 | 7,444,992 | +1.51(+2.89%) |
Mar 19, 2008 | 53.81 | 54.06 | 52.21 | 52.35 | 4,531,285 | -1.16(-2.17%) |
Mar 18, 2008 | 52.34 | 53.51 | 52.06 | 53.51 | 3,684,898 | +2.30(+4.49%) |
Mar 17, 2008 | 50.09 | 51.68 | 49.86 | 51.21 | 3,682,431 | -0.44(-0.86%) |
Mar 14, 2008 | 53.17 | 53.32 | 51.17 | 51.66 | 3,683,426 | -1.33(-2.50%) |
Mar 13, 2008 | 52.00 | 53.17 | 51.48 | 52.98 | 3,849,619 | +0.39(+0.74%) |
Mar 12, 2008 | 53.27 | 53.79 | 52.59 | 52.59 | 2,577,863 | -0.57(-1.06%) |
Mar 11, 2008 | 52.50 | 53.21 | 51.55 | 53.16 | 7,428,447 | +2.11(+4.13%) |
Mar 10, 2008 | 52.01 | 52.01 | 50.95 | 51.05 | 3,002,714 | -0.75(-1.45%) |
Mar 07, 2008 | 51.90 | 52.67 | 51.38 | 51.80 | 4,311,949 | -0.40(-0.76%) |
Mar 06, 2008 | 53.31 | 53.39 | 52.20 | 52.20 | 3,383,025 | -1.37(-2.56%) |
Mar 05, 2008 | 53.66 | 54.10 | 53.07 | 53.57 | 2,569,942 | +0.15(+0.28%) |
Mar 04, 2008 | 53.26 | 53.55 | 52.58 | 53.42 | 3,495,283 | -0.19(-0.35%) |
Mar 03, 2008 | 53.56 | 53.79 | 53.17 | 53.60 | 3,525,062 | -0.03(-0.05%) |
Feb 29, 2008 | 54.66 | 54.69 | 53.43 | 53.63 | 2,421,921 | -1.41(-2.57%) |
Feb 28, 2008 | 55.45 | 55.66 | 55.05 | 55.05 | 2,364,587 | -0.67(-1.20%) |
Feb 27, 2008 | 55.65 | 56.23 | 55.51 | 55.71 | 1,978,252 | -0.16(-0.29%) |
Feb 26, 2008 | 55.34 | 56.16 | 55.21 | 55.87 | 2,538,228 | +0.35(+0.63%) |
Feb 25, 2008 | 54.72 | 55.70 | 54.39 | 55.52 | 3,513,321 | +0.76(+1.39%) |
Feb 22, 2008 | 54.45 | 54.82 | 53.60 | 54.76 | 2,902,522 | +0.62(+1.14%) |
Feb 21, 2008 | 55.19 | 55.24 | 54.08 | 54.15 | 2,910,950 | -0.81(-1.48%) |
Feb 20, 2008 | 54.10 | 55.11 | 53.90 | 54.96 | 3,377,404 | +0.30(+0.54%) |
Feb 19, 2008 | 55.23 | 55.29 | 54.37 | 54.66 | 8,664,013 | +0.11(+0.20%) |
Feb 18, 2008 | 54.21 | 54.58 | 53.96 | 54.55 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 54.21 | 54.58 | 53.96 | 54.55 | 2,770,421 | +0.14(+0.25%) |
Feb 14, 2008 | 55.21 | 55.24 | 54.36 | 54.42 | 3,146,100 | -0.62(-1.12%) |
Feb 13, 2008 | 54.91 | 55.16 | 54.39 | 55.03 | 2,537,317 | +0.50(+0.92%) |
Feb 12, 2008 | 54.36 | 54.96 | 54.03 | 54.53 | 5,318,567 | +0.63(+1.17%) |
Feb 11, 2008 | 53.37 | 54.08 | 53.21 | 53.90 | 3,735,796 | +0.01(+0.03%) |
Feb 08, 2008 | 54.08 | 54.34 | 53.47 | 53.89 | 2,220,030 | -0.50(-0.92%) |
Feb 07, 2008 | 53.76 | 54.66 | 53.49 | 54.39 | 3,999,216 | +0.51(+0.95%) |
Feb 06, 2008 | 54.62 | 54.89 | 53.79 | 53.87 | 2,226,098 | -0.40(-0.73%) |
Feb 05, 2008 | 55.32 | 55.33 | 54.21 | 54.27 | 5,782,161 | -1.90(-3.38%) |
Feb 04, 2008 | 56.57 | 56.65 | 56.02 | 56.17 | 3,268,525 | -0.50(-0.88%) |
Feb 01, 2008 | 56.09 | 56.81 | 56.00 | 56.67 | 4,274,824 | +0.87(+1.56%) |
Jan 31, 2008 | 54.05 | 56.22 | 53.95 | 55.80 | 4,674,790 | +1.02(+1.87%) |
Jan 30, 2008 | 54.95 | 56.29 | 54.77 | 54.78 | 4,557,068 | -0.34(-0.62%) |
Jan 29, 2008 | 55.05 | 55.27 | 54.58 | 55.12 | 4,674,224 | +0.60(+1.10%) |
Jan 28, 2008 | 53.39 | 54.52 | 52.99 | 54.52 | 5,255,485 | +1.20(+2.26%) |
Jan 25, 2008 | 54.53 | 54.89 | 53.17 | 53.31 | 4,694,660 | -0.80(-1.47%) |
Jan 24, 2008 | 54.13 | 54.42 | 53.51 | 54.11 | 6,194,455 | +0.34(+0.63%) |
Jan 23, 2008 | 50.95 | 53.86 | 50.73 | 53.77 | 6,495,339 | +1.41(+2.70%) |
Jan 22, 2008 | 46.37 | 52.76 | 40.13 | 52.36 | 6,476,278 | -0.09(-0.18%) |
Jan 21, 2008 | 53.46 | 53.66 | 51.90 | 52.45 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 53.46 | 53.66 | 51.90 | 52.45 | 10,180,206 | -0.58(-1.09%) |
Jan 17, 2008 | 54.89 | 54.92 | 52.89 | 53.03 | 4,455,758 | -1.72(-3.15%) |
Jan 16, 2008 | 54.79 | 55.59 | 54.55 | 54.76 | 3,734,876 | -0.13(-0.24%) |
Jan 15, 2008 | 55.60 | 55.69 | 54.89 | 54.89 | 4,434,441 | -1.26(-2.25%) |
Jan 14, 2008 | 56.14 | 56.39 | 55.89 | 56.15 | 3,477,701 | +0.36(+0.64%) |
Jan 11, 2008 | 55.97 | 56.52 | 55.57 | 55.79 | 4,445,029 | -0.59(-1.05%) |
Jan 10, 2008 | 55.50 | 56.86 | 55.24 | 56.39 | 5,783,451 | +0.53(+0.95%) |
Jan 09, 2008 | 55.28 | 55.92 | 54.64 | 55.86 | 4,830,315 | +0.65(+1.18%) |
Jan 08, 2008 | 56.70 | 57.00 | 55.13 | 55.21 | 6,407,235 | -1.22(-2.16%) |
Jan 07, 2008 | 56.51 | 56.79 | 55.99 | 56.42 | 5,580,982 | +0.36(+0.63%) |
Jan 04, 2008 | 56.98 | 57.14 | 56.07 | 56.07 | 3,739,530 | -1.34(-2.33%) |
Jan 03, 2008 | 57.75 | 57.92 | 57.34 | 57.41 | 3,281,437 | -0.07(-0.13%) |
Jan 02, 2008 | 58.42 | 58.52 | 57.32 | 57.48 | 3,496,331 | -0.67(-1.15%) |