Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 52.17 | 52.67 | 51.60 | 52.62 | 2,547,113 | -0.25(-0.47%) |
Feb 28, 2008 | 53.64 | 53.78 | 52.61 | 52.87 | 1,267,461 | -1.34(-2.47%) |
Feb 27, 2008 | 53.67 | 54.70 | 53.60 | 54.21 | 1,942,007 | +0.27(+0.50%) |
Feb 26, 2008 | 53.03 | 54.25 | 52.67 | 53.94 | 1,467,045 | +0.86(+1.62%) |
Feb 25, 2008 | 52.04 | 53.16 | 51.85 | 53.08 | 1,603,452 | +1.13(+2.18%) |
Feb 22, 2008 | 51.41 | 52.02 | 51.08 | 51.95 | 1,243,517 | +0.92(+1.80%) |
Feb 21, 2008 | 51.02 | 51.99 | 50.87 | 51.03 | 1,591,135 | -0.80(-1.54%) |
Feb 20, 2008 | 50.53 | 51.88 | 50.48 | 51.83 | 1,438,985 | +1.14(+2.25%) |
Feb 19, 2008 | 52.33 | 52.67 | 50.68 | 50.69 | 1,264,968 | -1.10(-2.12%) |
Feb 18, 2008 | 51.09 | 51.90 | 50.71 | 51.79 | 1,344,686 | +0.00(+0.00%) |
Feb 15, 2008 | 51.09 | 51.90 | 50.71 | 51.79 | 1,344,686 | +0.47(+0.92%) |
Feb 14, 2008 | 52.24 | 52.50 | 51.07 | 51.32 | 1,514,137 | -0.93(-1.78%) |
Feb 13, 2008 | 51.96 | 52.56 | 51.89 | 52.25 | 1,438,140 | +0.75(+1.46%) |
Feb 12, 2008 | 51.66 | 52.46 | 51.24 | 51.50 | 1,878,713 | +0.24(+0.47%) |
Feb 11, 2008 | 50.83 | 51.35 | 50.31 | 51.26 | 1,431,359 | +0.46(+0.91%) |
Feb 08, 2008 | 51.00 | 51.54 | 50.02 | 50.80 | 2,092,165 | -0.42(-0.82%) |
Feb 07, 2008 | 48.86 | 51.27 | 48.72 | 51.22 | 4,083,856 | +1.63(+3.29%) |
Feb 06, 2008 | 50.35 | 50.79 | 49.49 | 49.59 | 1,858,503 | -0.51(-1.02%) |
Feb 05, 2008 | 50.41 | 50.88 | 50.00 | 50.10 | 1,742,635 | -1.54(-2.98%) |
Feb 04, 2008 | 52.22 | 52.22 | 51.34 | 51.64 | 945,161 | -0.45(-0.86%) |
Feb 01, 2008 | 51.67 | 52.30 | 51.18 | 52.09 | 1,484,303 | +0.72(+1.40%) |
Jan 31, 2008 | 49.19 | 51.67 | 49.19 | 51.37 | 2,320,728 | +1.63(+3.28%) |
Jan 30, 2008 | 49.64 | 50.65 | 49.59 | 49.74 | 1,833,766 | -0.20(-0.40%) |
Jan 29, 2008 | 49.83 | 50.06 | 49.35 | 49.94 | 1,599,707 | +0.14(+0.28%) |
Jan 28, 2008 | 48.34 | 49.87 | 48.18 | 49.80 | 1,555,466 | +1.57(+3.26%) |
Jan 25, 2008 | 49.90 | 49.90 | 48.09 | 48.23 | 1,910,905 | -1.08(-2.19%) |
Jan 24, 2008 | 48.22 | 49.65 | 48.03 | 49.31 | 1,721,834 | +0.61(+1.25%) |
Jan 23, 2008 | 46.81 | 48.81 | 46.75 | 48.70 | 2,936,020 | +0.59(+1.23%) |
Jan 22, 2008 | 47.51 | 49.07 | 47.00 | 48.11 | 2,205,141 | -1.28(-2.59%) |
Jan 21, 2008 | 49.60 | 50.23 | 48.57 | 49.39 | 2,781,984 | +0.00(+0.00%) |
Jan 18, 2008 | 49.60 | 50.23 | 48.57 | 49.39 | 2,780,384 | -0.11(-0.22%) |
Jan 17, 2008 | 50.35 | 50.46 | 49.36 | 49.50 | 2,264,341 | -0.65(-1.30%) |
Jan 16, 2008 | 50.02 | 51.12 | 49.95 | 50.15 | 2,933,285 | +0.11(+0.22%) |
Jan 15, 2008 | 50.70 | 51.00 | 50.04 | 50.04 | 3,350,020 | -1.02(-2.00%) |
Jan 14, 2008 | 52.69 | 52.99 | 50.82 | 51.06 | 2,978,745 | -0.97(-1.86%) |
Jan 11, 2008 | 53.87 | 53.94 | 51.73 | 52.03 | 2,269,051 | -1.65(-3.07%) |
Jan 10, 2008 | 53.11 | 54.20 | 52.85 | 53.68 | 1,766,899 | +0.10(+0.19%) |
Jan 09, 2008 | 52.86 | 53.77 | 52.86 | 53.58 | 2,153,093 | +0.76(+1.44%) |
Jan 08, 2008 | 52.75 | 54.63 | 52.75 | 52.82 | 1,900,215 | -0.62(-1.16%) |
Jan 07, 2008 | 53.89 | 53.89 | 52.61 | 53.44 | 1,913,421 | +0.02(+0.04%) |
Jan 04, 2008 | 54.83 | 55.18 | 53.35 | 53.42 | 1,760,557 | -1.48(-2.70%) |
Jan 03, 2008 | 55.38 | 55.70 | 54.75 | 54.90 | 1,345,045 | -0.36(-0.65%) |
Jan 02, 2008 | 55.16 | 56.80 | 55.13 | 55.26 | 2,846,643 | -0.23(-0.41%) |
Jan 01, 2008 | 56.16 | 56.22 | 55.37 | 55.49 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 56.16 | 56.22 | 55.37 | 55.49 | 977,913 | -0.54(-0.96%) |
Dec 28, 2007 | 55.34 | 56.21 | 54.84 | 56.03 | 1,465,968 | +1.10(+2.00%) |
Dec 27, 2007 | 55.68 | 55.73 | 54.82 | 54.93 | 1,128,644 | -0.78(-1.40%) |
Dec 26, 2007 | 55.10 | 55.71 | 54.86 | 55.71 | 661,269 | +0.66(+1.20%) |
Dec 24, 2007 | 54.71 | 55.53 | 54.41 | 55.05 | 525,332 | +0.37(+0.68%) |
Dec 21, 2007 | 54.69 | 55.00 | 53.94 | 54.68 | 2,151,912 | +0.39(+0.72%) |
Dec 20, 2007 | 54.35 | 54.54 | 53.44 | 54.29 | 1,050,131 | +0.15(+0.28%) |
Dec 19, 2007 | 53.58 | 54.52 | 53.15 | 54.14 | 1,667,944 | +0.38(+0.71%) |
Dec 18, 2007 | 54.37 | 54.61 | 53.39 | 53.76 | 1,312,728 | -0.10(-0.19%) |
Dec 17, 2007 | 53.94 | 54.35 | 53.58 | 53.86 | 1,193,452 | -0.16(-0.30%) |
Dec 14, 2007 | 53.15 | 54.64 | 53.01 | 54.02 | 2,324,081 | +0.63(+1.18%) |
Dec 13, 2007 | 54.95 | 55.13 | 53.07 | 53.39 | 2,817,185 | -1.45(-2.64%) |
Dec 12, 2007 | 54.96 | 55.12 | 54.14 | 54.84 | 1,699,563 | +0.63(+1.16%) |
Dec 11, 2007 | 54.82 | 55.51 | 54.03 | 54.21 | 2,447,671 | -0.77(-1.40%) |
Dec 10, 2007 | 54.03 | 55.02 | 53.71 | 54.98 | 1,518,945 | +1.27(+2.36%) |
Dec 07, 2007 | 53.31 | 54.04 | 52.83 | 53.71 | 1,366,516 | +0.49(+0.92%) |
Dec 06, 2007 | 51.86 | 53.22 | 51.58 | 53.22 | 1,287,342 | +1.57(+3.04%) |
Dec 05, 2007 | 51.44 | 52.29 | 51.24 | 51.65 | 1,138,929 | +0.86(+1.69%) |
Dec 04, 2007 | 51.19 | 51.59 | 50.31 | 50.79 | 1,166,341 | -0.84(-1.63%) |