Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 53.64 | 54.03 | 53.49 | 53.64 | 113,879 | -0.01(-0.02%) |
Apr 29, 2008 | 53.53 | 53.68 | 53.44 | 53.66 | 157,830 | +0.03(+0.07%) |
Apr 28, 2008 | 53.66 | 53.66 | 53.42 | 53.62 | 174,488 | +0.26(+0.48%) |
Apr 25, 2008 | 53.52 | 53.52 | 53.30 | 53.37 | 75,178 | -0.02(-0.04%) |
Apr 24, 2008 | 53.55 | 53.55 | 53.34 | 53.39 | 152,836 | -0.05(-0.09%) |
Apr 23, 2008 | 53.59 | 53.59 | 53.37 | 53.44 | 102,144 | +0.19(+0.35%) |
Apr 22, 2008 | 53.42 | 53.42 | 52.99 | 53.25 | 666,481 | +0.16(+0.31%) |
Apr 21, 2008 | 53.32 | 53.32 | 52.81 | 53.09 | 187,981 | -0.02(-0.04%) |
Apr 18, 2008 | 52.95 | 53.25 | 52.95 | 53.11 | 92,226 | +0.38(+0.73%) |
Apr 17, 2008 | 52.43 | 52.77 | 52.43 | 52.72 | 41,256 | +0.19(+0.35%) |
Apr 16, 2008 | 52.55 | 52.58 | 52.32 | 52.54 | 21,212 | +0.13(+0.24%) |
Apr 15, 2008 | 52.64 | 52.64 | 52.14 | 52.41 | 27,767 | +0.03(+0.07%) |
Apr 14, 2008 | 52.37 | 52.39 | 52.25 | 52.37 | 101,328 | +0.02(+0.04%) |
Apr 11, 2008 | 52.88 | 52.88 | 52.08 | 52.35 | 114,354 | -0.28(-0.53%) |
Apr 10, 2008 | 52.40 | 52.65 | 51.73 | 52.63 | 137,474 | +0.21(+0.40%) |
Apr 09, 2008 | 52.44 | 52.53 | 51.85 | 52.42 | 63,548 | -0.10(-0.20%) |
Apr 08, 2008 | 52.95 | 52.95 | 52.33 | 52.53 | 42,911 | +0.34(+0.65%) |
Apr 07, 2008 | 52.26 | 52.26 | 52.10 | 52.19 | 31,325 | +0.12(+0.22%) |
Apr 04, 2008 | 51.85 | 52.07 | 51.79 | 52.07 | 90,296 | +0.29(+0.56%) |
Apr 03, 2008 | 51.56 | 51.80 | 51.56 | 51.78 | 51,696 | +0.18(+0.35%) |
Apr 02, 2008 | 51.79 | 51.79 | 51.38 | 51.61 | 50,979 | -0.22(-0.43%) |
Apr 01, 2008 | 52.07 | 52.08 | 51.58 | 51.83 | 68,874 | -0.31(-0.60%) |
Mar 31, 2008 | 52.07 | 52.20 | 51.87 | 52.14 | 67,543 | -0.00(-0.00%) |
Mar 28, 2008 | 51.96 | 52.22 | 51.91 | 52.14 | 45,907 | +0.33(+0.63%) |
Mar 27, 2008 | 51.85 | 52.06 | 51.75 | 51.82 | 173,182 | -0.06(-0.11%) |
Mar 26, 2008 | 52.00 | 52.47 | 51.84 | 51.87 | 41,739 | +0.05(+0.09%) |
Mar 25, 2008 | 51.72 | 51.85 | 51.54 | 51.83 | 111,236 | +0.26(+0.51%) |
Mar 24, 2008 | 51.49 | 51.64 | 51.43 | 51.56 | 34,491 | +0.37(+0.72%) |
Mar 21, 2008 | 51.05 | 51.20 | 50.92 | 51.20 | 20,082 | +0.00(+0.00%) |
Mar 20, 2008 | 51.05 | 51.20 | 50.92 | 51.20 | 20,082 | +0.34(+0.66%) |
Mar 19, 2008 | 51.90 | 51.90 | 50.86 | 50.86 | 56,300 | -0.12(-0.23%) |
Mar 18, 2008 | 50.51 | 51.26 | 50.51 | 50.98 | 25,063 | +0.41(+0.81%) |
Mar 17, 2008 | 50.90 | 50.90 | 50.37 | 50.57 | 58,274 | -0.22(-0.44%) |
Mar 14, 2008 | 51.27 | 51.37 | 50.09 | 50.79 | 13,282 | -0.48(-0.93%) |
Mar 13, 2008 | 51.49 | 51.49 | 51.07 | 51.27 | 12,279 | -0.35(-0.68%) |
Mar 12, 2008 | 51.85 | 51.85 | 51.56 | 51.62 | 23,052 | -0.23(-0.45%) |
Mar 11, 2008 | 51.79 | 51.96 | 51.77 | 51.85 | 33,046 | +0.06(+0.11%) |
Mar 10, 2008 | 52.07 | 52.07 | 51.64 | 51.79 | 29,609 | -0.13(-0.26%) |
Mar 07, 2008 | 51.79 | 51.96 | 51.79 | 51.93 | 17,847 | -0.15(-0.28%) |
Mar 06, 2008 | 52.06 | 52.08 | 51.85 | 52.07 | 19,998 | -0.02(-0.04%) |
Mar 05, 2008 | 52.37 | 52.37 | 51.56 | 52.10 | 18,108 | +0.08(+0.15%) |
Mar 04, 2008 | 52.47 | 52.50 | 51.73 | 52.02 | 24,665 | -0.17(-0.32%) |
Mar 03, 2008 | 52.95 | 53.88 | 51.83 | 52.19 | 65,801 | -0.07(-0.13%) |
Feb 29, 2008 | 52.39 | 53.00 | 51.73 | 52.26 | 30,627 | -0.22(-0.42%) |
Feb 28, 2008 | 52.43 | 52.61 | 52.29 | 52.48 | 40,311 | -0.01(-0.02%) |
Feb 27, 2008 | 52.95 | 52.95 | 52.42 | 52.49 | 22,914 | -0.16(-0.31%) |
Feb 26, 2008 | 52.99 | 52.99 | 52.43 | 52.65 | 20,432 | +0.10(+0.20%) |
Feb 25, 2008 | 52.54 | 52.90 | 52.08 | 52.55 | 53,375 | -0.10(-0.20%) |
Feb 22, 2008 | 52.60 | 52.65 | 52.53 | 52.65 | 1,217,315 | +0.03(+0.07%) |
Feb 21, 2008 | 52.53 | 52.78 | 52.49 | 52.62 | 12,387 | -0.16(-0.31%) |
Feb 20, 2008 | 52.89 | 52.89 | 52.56 | 52.78 | 22,072 | -0.08(-0.15%) |
Feb 19, 2008 | 53.02 | 53.02 | 52.43 | 52.86 | 56,486 | +0.26(+0.49%) |
Feb 18, 2008 | 52.50 | 52.61 | 52.32 | 52.61 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 52.50 | 52.61 | 52.32 | 52.61 | 43,661 | -0.23(-0.44%) |
Feb 14, 2008 | 53.35 | 53.35 | 52.44 | 52.84 | 18,795 | +0.06(+0.11%) |
Feb 13, 2008 | 52.50 | 52.90 | 52.50 | 52.78 | 17,765 | -0.06(-0.11%) |
Feb 12, 2008 | 52.54 | 52.84 | 52.49 | 52.84 | 11,672 | +0.14(+0.27%) |
Feb 11, 2008 | 52.65 | 52.70 | 52.62 | 52.70 | 13,843 | -0.17(-0.33%) |
Feb 08, 2008 | 52.99 | 52.99 | 52.76 | 52.88 | 41,201 | -0.07(-0.13%) |
Feb 07, 2008 | 52.72 | 53.19 | 52.72 | 52.95 | 111,742 | -0.36(-0.68%) |
Feb 06, 2008 | 53.82 | 53.82 | 53.02 | 53.31 | 18,443 | -0.14(-0.26%) |
Feb 05, 2008 | 53.58 | 53.59 | 53.13 | 53.45 | 20,553 | -0.15(-0.28%) |
Feb 04, 2008 | 54.74 | 54.74 | 53.54 | 53.60 | 35,304 | -0.80(-1.48%) |