Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 56.44 | 57.67 | 55.69 | 56.89 | 1,583,720 | +0.45(+0.80%) |
Mar 28, 2008 | 56.80 | 57.50 | 56.15 | 56.44 | 1,280,765 | -0.18(-0.32%) |
Mar 27, 2008 | 57.81 | 58.23 | 56.28 | 56.62 | 1,986,686 | -1.91(-3.26%) |
Mar 26, 2008 | 55.76 | 58.65 | 55.55 | 58.53 | 2,107,293 | +2.64(+4.72%) |
Mar 25, 2008 | 56.00 | 56.75 | 54.57 | 55.89 | 1,931,036 | +0.23(+0.41%) |
Mar 24, 2008 | 53.43 | 56.79 | 53.43 | 55.66 | 1,055,779 | +1.78(+3.30%) |
Mar 21, 2008 | 55.00 | 55.88 | 49.84 | 53.88 | 2,878,431 | +0.00(+0.00%) |
Mar 20, 2008 | 55.00 | 55.88 | 49.84 | 53.88 | 2,878,431 | -2.00(-3.58%) |
Mar 19, 2008 | 60.29 | 60.29 | 55.84 | 55.88 | 3,204,819 | -4.01(-6.70%) |
Mar 18, 2008 | 56.72 | 60.45 | 56.72 | 59.89 | 2,798,167 | +4.58(+8.28%) |
Mar 17, 2008 | 56.83 | 56.90 | 53.49 | 55.31 | 2,205,126 | -2.99(-5.13%) |
Mar 14, 2008 | 58.00 | 58.70 | 55.69 | 58.30 | 2,228,117 | +0.91(+1.59%) |
Mar 13, 2008 | 55.80 | 57.60 | 54.47 | 57.39 | 1,091,358 | +1.37(+2.45%) |
Mar 12, 2008 | 55.71 | 56.96 | 54.95 | 56.02 | 1,604,652 | -0.15(-0.27%) |
Mar 11, 2008 | 55.04 | 56.30 | 54.03 | 56.17 | 1,677,127 | +2.38(+4.42%) |
Mar 10, 2008 | 55.77 | 55.97 | 53.62 | 53.79 | 1,614,359 | -1.98(-3.55%) |
Mar 07, 2008 | 56.66 | 57.38 | 54.97 | 55.77 | 1,733,280 | -1.51(-2.64%) |
Mar 06, 2008 | 58.23 | 59.00 | 57.09 | 57.28 | 2,060,125 | -1.29(-2.20%) |
Mar 05, 2008 | 56.93 | 58.68 | 55.92 | 58.57 | 1,893,565 | +2.34(+4.16%) |
Mar 04, 2008 | 57.00 | 57.31 | 55.10 | 56.23 | 2,113,845 | -0.69(-1.21%) |
Mar 03, 2008 | 56.25 | 57.80 | 55.56 | 56.92 | 1,601,843 | +0.26(+0.46%) |
Feb 29, 2008 | 59.14 | 59.21 | 55.92 | 56.66 | 2,337,176 | -3.22(-5.38%) |
Feb 28, 2008 | 58.28 | 60.52 | 57.13 | 59.88 | 2,354,267 | +1.41(+2.41%) |
Feb 27, 2008 | 57.12 | 59.25 | 56.61 | 58.47 | 3,250,547 | +0.89(+1.55%) |
Feb 26, 2008 | 55.14 | 57.96 | 54.64 | 57.58 | 2,462,246 | +2.73(+4.98%) |
Feb 25, 2008 | 53.02 | 55.20 | 52.65 | 54.85 | 2,079,285 | +0.32(+0.59%) |
Feb 22, 2008 | 53.52 | 54.68 | 52.47 | 54.53 | 2,253,209 | +0.51(+0.94%) |
Feb 21, 2008 | 54.60 | 55.63 | 53.81 | 54.02 | 2,769,283 | -0.16(-0.30%) |
Feb 20, 2008 | 52.35 | 54.76 | 51.99 | 54.18 | 2,536,274 | +1.69(+3.22%) |
Feb 19, 2008 | 51.00 | 53.28 | 51.00 | 52.49 | 3,607,428 | +1.54(+3.02%) |
Feb 18, 2008 | 52.45 | 53.47 | 49.83 | 50.95 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 52.45 | 53.47 | 49.83 | 50.95 | 3,638,390 | -0.59(-1.14%) |
Feb 14, 2008 | 52.62 | 52.98 | 51.53 | 51.54 | 1,225,853 | -0.59(-1.13%) |
Feb 13, 2008 | 50.31 | 52.29 | 50.06 | 52.13 | 1,660,568 | +1.89(+3.76%) |
Feb 12, 2008 | 50.29 | 51.25 | 49.45 | 50.24 | 1,449,794 | +0.28(+0.56%) |
Feb 11, 2008 | 48.47 | 50.22 | 47.53 | 49.96 | 1,994,800 | +1.76(+3.65%) |
Feb 08, 2008 | 46.10 | 48.20 | 45.88 | 48.20 | 2,166,216 | +2.09(+4.53%) |
Feb 07, 2008 | 46.18 | 46.94 | 45.50 | 46.11 | 1,845,163 | -0.43(-0.92%) |
Feb 06, 2008 | 47.00 | 47.86 | 46.35 | 46.54 | 2,080,975 | +0.02(+0.04%) |
Feb 05, 2008 | 47.55 | 47.95 | 46.51 | 46.52 | 1,520,881 | -1.60(-3.33%) |
Feb 04, 2008 | 48.34 | 48.86 | 47.68 | 48.12 | 1,771,864 | -0.72(-1.47%) |
Feb 01, 2008 | 48.45 | 49.63 | 47.34 | 48.84 | 2,565,591 | +0.68(+1.41%) |
Jan 31, 2008 | 49.50 | 49.50 | 47.32 | 48.16 | 4,446,614 | -2.55(-5.03%) |
Jan 30, 2008 | 52.94 | 52.94 | 50.63 | 50.71 | 1,706,793 | -1.71(-3.26%) |
Jan 29, 2008 | 53.50 | 53.56 | 51.15 | 52.42 | 1,534,577 | -0.55(-1.04%) |
Jan 28, 2008 | 53.03 | 53.31 | 51.04 | 52.97 | 1,441,800 | +0.31(+0.59%) |
Jan 25, 2008 | 53.86 | 55.78 | 51.98 | 52.66 | 1,675,023 | -0.71(-1.33%) |
Jan 24, 2008 | 51.74 | 53.88 | 51.74 | 53.37 | 2,331,116 | +1.63(+3.15%) |
Jan 23, 2008 | 50.95 | 52.04 | 45.90 | 51.74 | 4,356,278 | -0.59(-1.13%) |
Jan 22, 2008 | 49.76 | 53.41 | 48.00 | 52.33 | 3,965,948 | -1.05(-1.97%) |
Jan 21, 2008 | 53.65 | 53.87 | 52.01 | 53.38 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 53.65 | 53.87 | 52.01 | 53.38 | 3,001,722 | -0.17(-0.32%) |
Jan 17, 2008 | 54.88 | 57.29 | 53.55 | 53.55 | 2,930,388 | -1.16(-2.12%) |
Jan 16, 2008 | 57.53 | 57.83 | 54.35 | 54.71 | 2,042,824 | -3.17(-5.48%) |
Jan 15, 2008 | 61.41 | 61.46 | 57.71 | 57.88 | 2,448,967 | -4.33(-6.96%) |
Jan 14, 2008 | 60.31 | 62.43 | 60.31 | 62.21 | 1,526,977 | +2.28(+3.80%) |
Jan 11, 2008 | 62.00 | 62.00 | 59.56 | 59.93 | 1,509,894 | -1.73(-2.81%) |
Jan 10, 2008 | 62.28 | 62.28 | 59.26 | 61.66 | 1,792,683 | +0.40(+0.65%) |
Jan 09, 2008 | 61.65 | 62.09 | 60.03 | 61.26 | 1,808,900 | -0.70(-1.13%) |
Jan 08, 2008 | 62.64 | 64.55 | 61.79 | 61.96 | 1,485,520 | -0.32(-0.51%) |
Jan 07, 2008 | 63.68 | 63.90 | 60.54 | 62.28 | 1,792,604 | -1.00(-1.58%) |
Jan 04, 2008 | 63.61 | 64.78 | 62.15 | 63.28 | 1,853,097 | -1.60(-2.47%) |
Jan 03, 2008 | 59.87 | 65.96 | 59.87 | 64.88 | 4,164,663 | +7.65(+13.37%) |
Jan 02, 2008 | 56.36 | 57.50 | 56.31 | 57.23 | 1,403,600 | +0.53(+0.93%) |