Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 52.57 | 53.22 | 52.41 | 53.22 | 4,671,358 | +0.55(+1.05%) |
Mar 28, 2008 | 53.29 | 53.31 | 52.42 | 52.67 | 2,009,030 | -0.28(-0.52%) |
Mar 27, 2008 | 53.81 | 53.86 | 52.94 | 52.94 | 3,902,383 | -0.66(-1.23%) |
Mar 26, 2008 | 53.75 | 53.86 | 53.39 | 53.60 | 3,089,904 | -0.54(-0.99%) |
Mar 25, 2008 | 54.05 | 54.28 | 53.57 | 54.14 | 3,948,276 | +0.14(+0.27%) |
Mar 24, 2008 | 53.62 | 54.52 | 53.57 | 53.99 | 3,948,890 | +0.13(+0.24%) |
Mar 21, 2008 | 52.39 | 53.86 | 52.13 | 53.86 | 7,445,195 | +0.00(+0.00%) |
Mar 20, 2008 | 52.39 | 53.86 | 52.13 | 53.86 | 7,445,195 | +1.51(+2.89%) |
Mar 19, 2008 | 53.81 | 54.06 | 52.21 | 52.35 | 4,531,409 | -1.16(-2.17%) |
Mar 18, 2008 | 52.34 | 53.51 | 52.06 | 53.51 | 3,684,999 | +2.30(+4.49%) |
Mar 17, 2008 | 50.09 | 51.68 | 49.86 | 51.21 | 3,682,531 | -0.44(-0.86%) |
Mar 14, 2008 | 53.17 | 53.32 | 51.17 | 51.65 | 3,683,526 | -1.33(-2.50%) |
Mar 13, 2008 | 52.00 | 53.17 | 51.48 | 52.98 | 3,849,724 | +0.39(+0.74%) |
Mar 12, 2008 | 53.27 | 53.78 | 52.59 | 52.59 | 2,577,933 | -0.57(-1.06%) |
Mar 11, 2008 | 52.49 | 53.20 | 51.55 | 53.15 | 7,428,650 | +2.11(+4.13%) |
Mar 10, 2008 | 52.01 | 52.01 | 50.94 | 51.05 | 3,002,796 | -0.75(-1.45%) |
Mar 07, 2008 | 51.90 | 52.67 | 51.38 | 51.80 | 4,312,067 | -0.40(-0.76%) |
Mar 06, 2008 | 53.31 | 53.39 | 52.20 | 52.20 | 3,383,117 | -1.37(-2.56%) |
Mar 05, 2008 | 53.65 | 54.10 | 53.07 | 53.57 | 2,570,013 | +0.15(+0.28%) |
Mar 04, 2008 | 53.26 | 53.55 | 52.58 | 53.41 | 3,495,379 | -0.19(-0.35%) |
Mar 03, 2008 | 53.56 | 53.79 | 53.17 | 53.60 | 3,525,158 | -0.03(-0.05%) |
Feb 29, 2008 | 54.66 | 54.69 | 53.43 | 53.63 | 2,421,987 | -1.41(-2.57%) |
Feb 28, 2008 | 55.44 | 55.66 | 55.05 | 55.05 | 2,364,652 | -0.67(-1.20%) |
Feb 27, 2008 | 55.65 | 56.23 | 55.51 | 55.71 | 1,978,306 | -0.16(-0.29%) |
Feb 26, 2008 | 55.34 | 56.15 | 55.21 | 55.87 | 2,538,297 | +0.35(+0.63%) |
Feb 25, 2008 | 54.72 | 55.70 | 54.39 | 55.52 | 3,513,417 | +0.76(+1.39%) |
Feb 22, 2008 | 54.45 | 54.82 | 53.60 | 54.76 | 2,902,601 | +0.62(+1.14%) |
Feb 21, 2008 | 55.19 | 55.24 | 54.07 | 54.15 | 2,911,030 | -0.81(-1.48%) |
Feb 20, 2008 | 54.10 | 55.11 | 53.89 | 54.96 | 3,377,496 | +0.30(+0.54%) |
Feb 19, 2008 | 55.23 | 55.28 | 54.36 | 54.66 | 8,664,250 | +0.11(+0.20%) |
Feb 18, 2008 | 54.21 | 54.57 | 53.96 | 54.55 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 54.21 | 54.57 | 53.96 | 54.55 | 2,770,497 | +0.14(+0.25%) |
Feb 14, 2008 | 55.21 | 55.24 | 54.36 | 54.41 | 3,146,186 | -0.62(-1.12%) |
Feb 13, 2008 | 54.91 | 55.15 | 54.39 | 55.03 | 2,537,386 | +0.50(+0.92%) |
Feb 12, 2008 | 54.36 | 54.96 | 54.03 | 54.53 | 5,318,712 | +0.63(+1.17%) |
Feb 11, 2008 | 53.36 | 54.07 | 53.20 | 53.90 | 3,735,898 | +0.01(+0.03%) |
Feb 08, 2008 | 54.08 | 54.34 | 53.47 | 53.89 | 2,220,091 | -0.50(-0.92%) |
Feb 07, 2008 | 53.76 | 54.66 | 53.49 | 54.39 | 3,999,326 | +0.51(+0.95%) |
Feb 06, 2008 | 54.62 | 54.89 | 53.79 | 53.87 | 2,226,159 | -0.40(-0.73%) |
Feb 05, 2008 | 55.32 | 55.33 | 54.21 | 54.27 | 5,782,319 | -1.90(-3.38%) |
Feb 04, 2008 | 56.57 | 56.65 | 56.02 | 56.17 | 3,268,614 | -0.50(-0.88%) |
Feb 01, 2008 | 56.09 | 56.81 | 56.00 | 56.67 | 4,274,941 | +0.87(+1.56%) |
Jan 31, 2008 | 54.05 | 56.22 | 53.94 | 55.80 | 4,674,917 | +1.02(+1.87%) |
Jan 30, 2008 | 54.94 | 56.28 | 54.77 | 54.78 | 4,557,193 | -0.34(-0.62%) |
Jan 29, 2008 | 55.05 | 55.27 | 54.57 | 55.12 | 4,674,352 | +0.60(+1.10%) |
Jan 28, 2008 | 53.39 | 54.52 | 52.99 | 54.52 | 5,255,629 | +1.20(+2.26%) |
Jan 25, 2008 | 54.53 | 54.89 | 53.17 | 53.31 | 4,694,789 | -0.80(-1.47%) |
Jan 24, 2008 | 54.12 | 54.42 | 53.51 | 54.11 | 6,194,624 | +0.34(+0.63%) |
Jan 23, 2008 | 50.95 | 53.86 | 50.73 | 53.77 | 6,495,516 | +1.41(+2.70%) |
Jan 22, 2008 | 46.37 | 52.76 | 40.13 | 52.36 | 6,476,455 | -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 | 10,180,484 | -0.58(-1.09%) |
Jan 17, 2008 | 54.89 | 54.92 | 52.89 | 53.03 | 4,455,880 | -1.72(-3.15%) |
Jan 16, 2008 | 54.78 | 55.59 | 54.55 | 54.76 | 3,734,978 | -0.13(-0.24%) |
Jan 15, 2008 | 55.60 | 55.69 | 54.89 | 54.89 | 4,434,562 | -1.26(-2.25%) |
Jan 14, 2008 | 56.14 | 56.39 | 55.89 | 56.15 | 3,477,796 | +0.36(+0.64%) |
Jan 11, 2008 | 55.97 | 56.52 | 55.57 | 55.79 | 4,445,151 | -0.59(-1.05%) |
Jan 10, 2008 | 55.49 | 56.86 | 55.24 | 56.39 | 5,783,609 | +0.53(+0.95%) |
Jan 09, 2008 | 55.28 | 55.91 | 54.64 | 55.86 | 4,830,447 | +0.65(+1.18%) |
Jan 08, 2008 | 56.70 | 57.00 | 55.12 | 55.20 | 6,407,410 | -1.22(-2.16%) |
Jan 07, 2008 | 56.51 | 56.78 | 55.99 | 56.42 | 5,581,134 | +0.36(+0.63%) |
Jan 04, 2008 | 56.98 | 57.14 | 56.07 | 56.07 | 3,739,632 | -1.34(-2.34%) |
Jan 03, 2008 | 57.75 | 57.91 | 57.34 | 57.41 | 3,281,526 | -0.07(-0.13%) |
Jan 02, 2008 | 58.41 | 58.52 | 57.32 | 57.48 | 3,496,426 | -0.67(-1.15%) |