Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 45.38 | 46.33 | 44.64 | 46.31 | 6,409,944 | +0.06(+0.13%) |
Feb 28, 2008 | 46.15 | 46.70 | 46.05 | 46.25 | 3,230,074 | -0.13(-0.27%) |
Feb 27, 2008 | 46.89 | 47.33 | 46.17 | 46.38 | 4,100,292 | -0.56(-1.19%) |
Feb 26, 2008 | 46.08 | 47.09 | 45.55 | 46.94 | 6,200,667 | +0.77(+1.68%) |
Feb 25, 2008 | 47.30 | 48.12 | 45.54 | 46.17 | 12,991,919 | -2.55(-5.23%) |
Feb 22, 2008 | 48.24 | 48.81 | 47.70 | 48.71 | 3,707,438 | +0.77(+1.61%) |
Feb 21, 2008 | 48.47 | 49.12 | 47.78 | 47.94 | 3,724,446 | -0.54(-1.11%) |
Feb 20, 2008 | 47.73 | 48.48 | 47.43 | 48.48 | 3,693,191 | +0.59(+1.23%) |
Feb 19, 2008 | 48.26 | 48.58 | 47.56 | 47.89 | 3,856,831 | +0.18(+0.37%) |
Feb 18, 2008 | 47.25 | 47.98 | 47.00 | 47.71 | 2,736,318 | +0.00(+0.00%) |
Feb 15, 2008 | 47.25 | 47.98 | 47.00 | 47.71 | 2,736,318 | +0.28(+0.60%) |
Feb 14, 2008 | 48.13 | 48.13 | 46.90 | 47.43 | 5,028,139 | -0.43(-0.90%) |
Feb 13, 2008 | 48.23 | 48.94 | 47.58 | 47.86 | 8,215,604 | +0.02(+0.04%) |
Feb 12, 2008 | 45.73 | 48.92 | 44.90 | 47.84 | 13,956,876 | +2.45(+5.39%) |
Feb 11, 2008 | 43.97 | 45.39 | 43.67 | 45.39 | 4,956,795 | +1.74(+3.99%) |
Feb 08, 2008 | 43.52 | 44.05 | 43.13 | 43.65 | 5,746,986 | -0.21(-0.47%) |
Feb 07, 2008 | 43.64 | 44.44 | 42.72 | 43.85 | 7,352,015 | +0.36(+0.83%) |
Feb 06, 2008 | 44.75 | 44.75 | 43.34 | 43.49 | 6,093,148 | -0.98(-2.20%) |
Feb 05, 2008 | 44.59 | 45.19 | 43.92 | 44.47 | 8,170,466 | -1.07(-2.34%) |
Feb 04, 2008 | 47.39 | 47.96 | 45.54 | 45.54 | 5,770,588 | -2.08(-4.36%) |
Feb 01, 2008 | 45.65 | 47.99 | 45.38 | 47.61 | 9,506,329 | +1.22(+2.64%) |
Jan 31, 2008 | 45.54 | 46.69 | 44.66 | 46.39 | 7,042,051 | +0.14(+0.30%) |
Jan 30, 2008 | 45.74 | 47.46 | 45.56 | 46.25 | 8,109,383 | +1.63(+3.64%) |
Jan 29, 2008 | 45.19 | 45.36 | 43.32 | 44.63 | 8,422,475 | -0.61(-1.34%) |
Jan 28, 2008 | 46.04 | 46.55 | 44.88 | 45.23 | 5,962,033 | -1.01(-2.18%) |
Jan 25, 2008 | 48.91 | 48.97 | 46.17 | 46.24 | 4,821,833 | -2.19(-4.53%) |
Jan 24, 2008 | 47.20 | 48.45 | 45.90 | 48.44 | 6,338,453 | +1.36(+2.89%) |
Jan 23, 2008 | 45.59 | 47.46 | 44.85 | 47.08 | 10,393,364 | -1.39(-2.87%) |
Jan 22, 2008 | 46.08 | 48.98 | 45.39 | 48.47 | 6,864,065 | +0.07(+0.14%) |
Jan 21, 2008 | 49.69 | 50.28 | 48.07 | 48.40 | 8,003,675 | +0.00(+0.00%) |
Jan 18, 2008 | 49.69 | 50.28 | 48.07 | 48.40 | 8,003,675 | -1.16(-2.33%) |
Jan 17, 2008 | 48.51 | 50.12 | 48.51 | 49.55 | 6,017,932 | +0.63(+1.28%) |
Jan 16, 2008 | 50.35 | 50.41 | 48.43 | 48.93 | 8,347,285 | -1.48(-2.93%) |
Jan 15, 2008 | 51.60 | 52.19 | 50.41 | 50.41 | 4,150,456 | -1.81(-3.47%) |
Jan 14, 2008 | 52.17 | 52.82 | 51.76 | 52.22 | 2,294,312 | +0.45(+0.87%) |
Jan 11, 2008 | 52.11 | 52.49 | 51.17 | 51.77 | 4,165,821 | -0.84(-1.60%) |
Jan 10, 2008 | 52.20 | 53.00 | 51.39 | 52.61 | 4,672,061 | +0.46(+0.88%) |
Jan 09, 2008 | 52.61 | 54.16 | 51.91 | 52.15 | 5,110,430 | -0.24(-0.47%) |
Jan 08, 2008 | 53.21 | 54.81 | 52.39 | 52.39 | 3,862,652 | -0.52(-0.98%) |
Jan 07, 2008 | 53.48 | 53.88 | 52.56 | 52.91 | 4,775,070 | -0.47(-0.88%) |
Jan 04, 2008 | 54.92 | 55.33 | 53.14 | 53.38 | 2,696,152 | -1.60(-2.90%) |
Jan 03, 2008 | 55.49 | 55.92 | 54.60 | 54.98 | 2,489,616 | -0.61(-1.09%) |
Jan 02, 2008 | 56.83 | 57.14 | 55.07 | 55.59 | 3,019,998 | -1.62(-2.82%) |
Jan 01, 2008 | 57.01 | 57.66 | 56.80 | 57.20 | 1,161,201 | +0.00(+0.00%) |
Dec 31, 2007 | 57.01 | 57.66 | 56.80 | 57.20 | 1,141,427 | -0.15(-0.26%) |
Dec 28, 2007 | 57.63 | 58.02 | 56.96 | 57.35 | 1,851,297 | -0.12(-0.20%) |
Dec 27, 2007 | 58.81 | 58.81 | 57.43 | 57.47 | 1,768,436 | -1.31(-2.23%) |
Dec 26, 2007 | 58.31 | 59.10 | 58.31 | 58.78 | 1,786,659 | +0.62(+1.06%) |
Dec 24, 2007 | 57.36 | 58.32 | 57.22 | 58.16 | 847,617 | +0.45(+0.78%) |
Dec 21, 2007 | 58.31 | 58.47 | 56.83 | 57.71 | 5,296,878 | -0.28(-0.49%) |
Dec 20, 2007 | 57.78 | 58.02 | 56.94 | 58.00 | 2,387,689 | +0.65(+1.13%) |
Dec 19, 2007 | 56.13 | 57.61 | 55.99 | 57.35 | 2,941,472 | +1.39(+2.49%) |
Dec 18, 2007 | 56.32 | 56.90 | 55.77 | 55.96 | 2,663,362 | +0.29(+0.53%) |
Dec 17, 2007 | 56.79 | 56.91 | 54.78 | 55.66 | 4,604,451 | -1.21(-2.13%) |
Dec 14, 2007 | 55.86 | 57.29 | 55.47 | 56.88 | 3,586,869 | +0.73(+1.31%) |
Dec 13, 2007 | 54.65 | 56.25 | 54.38 | 56.14 | 3,839,195 | +1.37(+2.50%) |
Dec 12, 2007 | 54.58 | 55.71 | 54.11 | 54.77 | 3,331,766 | +0.26(+0.49%) |
Dec 11, 2007 | 54.46 | 55.65 | 54.33 | 54.51 | 3,372,750 | -0.08(-0.14%) |
Dec 10, 2007 | 53.02 | 54.79 | 52.87 | 54.59 | 2,414,347 | +1.66(+3.13%) |
Dec 07, 2007 | 53.68 | 54.00 | 52.84 | 52.93 | 3,623,862 | -0.52(-0.97%) |
Dec 06, 2007 | 53.76 | 53.76 | 52.94 | 53.45 | 2,682,970 | -0.13(-0.24%) |
Dec 05, 2007 | 53.39 | 54.10 | 52.92 | 53.58 | 4,709,213 | +0.28(+0.53%) |
Dec 04, 2007 | 53.39 | 54.12 | 52.95 | 53.29 | 3,535,707 | -0.70(-1.29%) |