Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 52.40 | 52.56 | 52.29 | 52.56 | 16,934 | +0.33(+0.63%) |
Apr 29, 2008 | 52.33 | 52.33 | 52.15 | 52.22 | 9,198 | +0.00(+0.01%) |
Apr 28, 2008 | 52.19 | 52.22 | 52.10 | 52.22 | 4,575 | -0.08(-0.15%) |
Apr 25, 2008 | 52.30 | 52.30 | 52.19 | 52.30 | 13,181 | -0.08(-0.15%) |
Apr 24, 2008 | 52.40 | 52.42 | 52.29 | 52.38 | 22,991 | -0.03(-0.06%) |
Apr 23, 2008 | 52.41 | 52.45 | 52.35 | 52.41 | 24,200 | -0.06(-0.12%) |
Apr 22, 2008 | 52.47 | 52.47 | 52.39 | 52.47 | 12,377 | -0.07(-0.13%) |
Apr 21, 2008 | 52.51 | 52.54 | 52.42 | 52.54 | 9,644 | -0.01(-0.01%) |
Apr 18, 2008 | 52.49 | 52.54 | 52.40 | 52.54 | 24,655 | -0.11(-0.22%) |
Apr 17, 2008 | 52.73 | 52.73 | 52.56 | 52.65 | 35,717 | -0.07(-0.13%) |
Apr 16, 2008 | 52.70 | 52.80 | 52.70 | 52.72 | 16,907 | +0.05(+0.09%) |
Apr 15, 2008 | 52.66 | 52.67 | 52.58 | 52.67 | 1,869 | +0.06(+0.11%) |
Apr 14, 2008 | 52.62 | 52.62 | 52.62 | 52.62 | 78,439 | +0.02(+0.03%) |
Apr 11, 2008 | 52.48 | 52.60 | 52.48 | 52.60 | 14,720 | +0.06(+0.11%) |
Apr 10, 2008 | 52.47 | 52.55 | 52.37 | 52.55 | 4,455 | +0.13(+0.26%) |
Apr 09, 2008 | 52.44 | 52.44 | 52.41 | 52.41 | 2,324 | -0.01(-0.01%) |
Apr 08, 2008 | 52.38 | 52.42 | 52.27 | 52.42 | 6,585 | +0.02(+0.03%) |
Apr 07, 2008 | 52.40 | 52.40 | 52.36 | 52.40 | 3,099 | +0.14(+0.27%) |
Apr 04, 2008 | 52.27 | 52.27 | 52.25 | 52.26 | 5,617 | +0.17(+0.32%) |
Apr 03, 2008 | 52.10 | 52.10 | 51.96 | 52.10 | 7,166 | +0.04(+0.08%) |
Apr 02, 2008 | 52.08 | 52.08 | 51.90 | 52.06 | 3,486 | +0.16(+0.31%) |
Apr 01, 2008 | 52.01 | 52.10 | 51.89 | 51.90 | 37,770 | -0.29(-0.56%) |
Mar 31, 2008 | 52.24 | 52.24 | 52.18 | 52.19 | 4,455 | -0.02(-0.03%) |
Mar 28, 2008 | 52.26 | 52.26 | 52.05 | 52.21 | 7,554 | -0.10(-0.19%) |
Mar 27, 2008 | 52.15 | 52.30 | 52.15 | 52.30 | 4,261 | -0.02(-0.04%) |
Mar 26, 2008 | 52.31 | 52.32 | 52.25 | 52.32 | 14,333 | +0.10(+0.20%) |
Mar 25, 2008 | 52.19 | 52.34 | 52.19 | 52.22 | 10,459 | -0.10(-0.20%) |
Mar 24, 2008 | 52.30 | 52.32 | 52.13 | 52.32 | 8,328 | +0.01(+0.02%) |
Mar 21, 2008 | 52.10 | 52.31 | 52.10 | 52.31 | 4,067 | +0.00(+0.00%) |
Mar 20, 2008 | 52.10 | 52.31 | 52.10 | 52.31 | 4,067 | -0.01(-0.02%) |
Mar 19, 2008 | 52.30 | 52.32 | 52.15 | 52.32 | 4,067 | +0.06(+0.12%) |
Mar 18, 2008 | 51.92 | 52.26 | 51.90 | 52.26 | 12,784 | +0.26(+0.50%) |
Mar 17, 2008 | 51.94 | 52.00 | 51.90 | 52.00 | 1,355 | -0.11(-0.21%) |
Mar 14, 2008 | 52.06 | 52.11 | 51.98 | 52.11 | 13,558 | +0.23(+0.44%) |
Mar 13, 2008 | 52.03 | 52.06 | 51.83 | 51.89 | 11,621 | -0.12(-0.24%) |
Mar 12, 2008 | 52.05 | 52.05 | 52.01 | 52.01 | 10,653 | +0.03(+0.05%) |
Mar 11, 2008 | 51.98 | 51.98 | 51.91 | 51.98 | 2,905 | -0.05(-0.09%) |
Mar 10, 2008 | 52.04 | 52.04 | 52.03 | 52.03 | 2,518 | +0.01(+0.01%) |
Mar 07, 2008 | 52.04 | 52.04 | 51.99 | 52.02 | 6,973 | -0.05(-0.10%) |
Mar 06, 2008 | 52.16 | 52.16 | 52.08 | 52.08 | 1,743 | -0.08(-0.14%) |
Mar 05, 2008 | 52.14 | 52.15 | 52.09 | 52.15 | 6,585 | +0.07(+0.14%) |
Mar 04, 2008 | 52.02 | 52.15 | 51.98 | 52.08 | 7,941 | -0.07(-0.13%) |
Mar 03, 2008 | 52.17 | 52.17 | 52.00 | 52.15 | 6,779 | -0.21(-0.40%) |
Feb 29, 2008 | 52.34 | 52.37 | 52.28 | 52.36 | 5,810 | +0.15(+0.30%) |
Feb 28, 2008 | 52.20 | 52.21 | 52.20 | 52.21 | 421,097 | -0.05(-0.09%) |
Feb 27, 2008 | 52.23 | 52.28 | 52.23 | 52.25 | 39,901 | +0.10(+0.20%) |
Feb 26, 2008 | 52.07 | 52.15 | 52.07 | 52.15 | 2,130 | +0.05(+0.09%) |
Feb 25, 2008 | 52.07 | 52.10 | 52.07 | 52.10 | 4,067 | +0.07(+0.13%) |
Feb 22, 2008 | 52.03 | 52.03 | 52.03 | 52.03 | 3,292 | +0.19(+0.37%) |
Feb 21, 2008 | 51.95 | 51.95 | 51.78 | 51.84 | 3,099 | -0.06(-0.11%) |
Feb 20, 2008 | 51.90 | 51.90 | 51.90 | 51.90 | 0 | +0.00(+0.00%) |
Feb 19, 2008 | 52.05 | 52.05 | 51.90 | 51.90 | 4,261 | -0.39(-0.75%) |
Feb 18, 2008 | 52.16 | 52.29 | 52.16 | 52.29 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 52.16 | 52.29 | 52.16 | 52.29 | 1,743 | +0.10(+0.19%) |
Feb 14, 2008 | 52.22 | 52.22 | 52.15 | 52.19 | 6,779 | -0.01(-0.01%) |
Feb 13, 2008 | 52.08 | 52.20 | 52.08 | 52.20 | 6,198 | +0.10(+0.19%) |
Feb 12, 2008 | 52.06 | 52.10 | 51.97 | 52.10 | 6,392 | +0.02(+0.03%) |
Feb 11, 2008 | 52.15 | 52.15 | 52.01 | 52.09 | 8,328 | -0.03(-0.05%) |
Feb 08, 2008 | 52.05 | 52.11 | 51.99 | 52.11 | 14,139 | -0.20(-0.38%) |
Feb 07, 2008 | 52.41 | 52.41 | 52.16 | 52.31 | 21,694 | -0.19(-0.35%) |
Feb 06, 2008 | 52.48 | 52.50 | 52.48 | 52.50 | 3,680 | +0.02(+0.04%) |
Feb 05, 2008 | 52.63 | 52.63 | 52.40 | 52.48 | 22,468 | -0.12(-0.23%) |
Feb 04, 2008 | 52.60 | 52.60 | 52.60 | 52.60 | 2,130 | +0.02(+0.04%) |
Feb 01, 2008 | 52.80 | 52.80 | 52.43 | 52.58 | 14,139 | -0.24(-0.46%) |
Jan 31, 2008 | 52.81 | 52.83 | 52.74 | 52.82 | 1,162 | +0.02(+0.03%) |
Jan 30, 2008 | 52.60 | 52.80 | 52.60 | 52.80 | 4,648 | +0.16(+0.30%) |
Jan 29, 2008 | 52.77 | 52.77 | 52.64 | 52.64 | 2,324 | -0.09(-0.17%) |
Jan 28, 2008 | 52.72 | 52.73 | 52.72 | 52.73 | 3,873 | -0.02(-0.04%) |
Jan 25, 2008 | 52.69 | 52.79 | 52.69 | 52.75 | 2,711 | +0.08(+0.15%) |
Jan 24, 2008 | 52.80 | 52.80 | 52.54 | 52.67 | 52,104 | +0.01(+0.02%) |
Jan 23, 2008 | 52.68 | 52.79 | 52.61 | 52.66 | 23,243 | +0.01(+0.02%) |
Jan 22, 2008 | 52.66 | 52.66 | 52.43 | 52.65 | 11,621 | -0.25(-0.48%) |
Jan 21, 2008 | 52.69 | 52.91 | 52.68 | 52.90 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 52.69 | 52.91 | 52.68 | 52.90 | 8,328 | +0.03(+0.06%) |
Jan 17, 2008 | 52.91 | 52.91 | 52.81 | 52.87 | 88,519 | -0.05(-0.09%) |
Jan 16, 2008 | 52.84 | 52.92 | 52.72 | 52.92 | 6,004 | +0.07(+0.14%) |
Jan 15, 2008 | 52.79 | 52.85 | 52.79 | 52.85 | 201,638 | +0.09(+0.17%) |
Jan 14, 2008 | 52.71 | 52.76 | 52.71 | 52.76 | 25,374 | +0.18(+0.35%) |
Jan 11, 2008 | 52.67 | 52.70 | 52.58 | 52.58 | 3,486 | -0.19(-0.36%) |
Jan 10, 2008 | 52.71 | 52.77 | 52.71 | 52.77 | 581 | +0.05(+0.09%) |
Jan 09, 2008 | 52.77 | 52.77 | 52.72 | 52.72 | 2,711 | -0.04(-0.08%) |
Jan 08, 2008 | 52.78 | 52.78 | 52.27 | 52.76 | 88,519 | +0.13(+0.24%) |
Jan 07, 2008 | 52.59 | 52.63 | 52.50 | 52.63 | 21,306 | +0.12(+0.23%) |
Jan 04, 2008 | 52.53 | 52.53 | 52.48 | 52.51 | 3,486 | +0.03(+0.05%) |
Jan 03, 2008 | 52.54 | 52.54 | 52.49 | 52.49 | 4,455 | +0.09(+0.18%) |
Jan 02, 2008 | 52.22 | 52.42 | 52.22 | 52.40 | 14,720 | +0.07(+0.14%) |
Jan 01, 2008 | 52.33 | 52.35 | 52.32 | 52.32 | 3,099 | +0.00(+0.00%) |
Dec 31, 2007 | 52.33 | 52.35 | 52.32 | 52.32 | 3,099 | +0.07(+0.14%) |
Dec 28, 2007 | 52.25 | 52.25 | 52.23 | 52.25 | 5,617 | +0.02(+0.04%) |
Dec 27, 2007 | 52.27 | 52.27 | 52.19 | 52.23 | 2,518 | -0.12(-0.24%) |
Dec 26, 2007 | 52.29 | 52.35 | 52.29 | 52.35 | 774 | +0.04(+0.08%) |
Dec 24, 2007 | 52.31 | 52.31 | 52.31 | 52.31 | 193 | +0.09(+0.18%) |
Dec 21, 2007 | 52.40 | 52.42 | 52.16 | 52.22 | 45,518 | -0.06(-0.11%) |
Dec 20, 2007 | 52.30 | 52.30 | 52.28 | 52.28 | 2,905 | +0.02(+0.04%) |