Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 54.56 | 54.88 | 53.75 | 53.92 | 1,515,028 | -0.52(-0.96%) |
Apr 29, 2008 | 53.40 | 54.81 | 53.31 | 54.44 | 1,573,731 | +0.96(+1.80%) |
Apr 28, 2008 | 53.41 | 53.82 | 53.36 | 53.48 | 2,030,167 | -0.10(-0.19%) |
Apr 25, 2008 | 53.40 | 54.02 | 53.40 | 53.58 | 1,985,344 | +0.32(+0.61%) |
Apr 24, 2008 | 53.84 | 53.84 | 52.93 | 53.25 | 1,682,882 | -0.55(-1.02%) |
Apr 23, 2008 | 53.21 | 54.27 | 53.03 | 53.80 | 1,374,931 | +0.69(+1.30%) |
Apr 22, 2008 | 53.30 | 53.65 | 52.66 | 53.11 | 1,702,703 | -0.97(-1.80%) |
Apr 21, 2008 | 53.91 | 55.34 | 53.91 | 54.09 | 1,794,864 | -0.22(-0.41%) |
Apr 18, 2008 | 54.72 | 55.28 | 53.94 | 54.31 | 3,629,304 | +1.12(+2.11%) |
Apr 17, 2008 | 52.70 | 53.63 | 52.25 | 53.19 | 2,198,840 | +0.45(+0.85%) |
Apr 16, 2008 | 52.87 | 52.88 | 51.97 | 52.74 | 2,552,233 | +0.54(+1.04%) |
Apr 15, 2008 | 53.06 | 53.16 | 51.98 | 52.20 | 1,824,516 | -0.63(-1.20%) |
Apr 14, 2008 | 53.25 | 53.39 | 52.71 | 52.83 | 2,072,617 | -0.45(-0.84%) |
Apr 11, 2008 | 54.15 | 54.39 | 53.20 | 53.28 | 1,979,681 | -1.23(-2.26%) |
Apr 10, 2008 | 54.70 | 54.88 | 54.24 | 54.51 | 2,793,557 | -0.29(-0.53%) |
Apr 09, 2008 | 55.08 | 55.29 | 54.55 | 54.80 | 1,363,920 | -0.13(-0.24%) |
Apr 08, 2008 | 54.49 | 55.07 | 54.48 | 54.93 | 1,463,842 | +0.17(+0.30%) |
Apr 07, 2008 | 55.09 | 56.15 | 54.51 | 54.77 | 2,211,021 | -0.03(-0.06%) |
Apr 04, 2008 | 54.78 | 55.03 | 54.50 | 54.80 | 2,452,409 | +0.22(+0.40%) |
Apr 03, 2008 | 55.14 | 55.74 | 54.11 | 54.59 | 1,986,916 | -0.81(-1.46%) |
Apr 02, 2008 | 55.70 | 56.14 | 55.16 | 55.39 | 2,148,532 | -0.42(-0.76%) |
Apr 01, 2008 | 54.19 | 55.82 | 54.18 | 55.82 | 2,020,526 | +1.71(+3.17%) |
Mar 31, 2008 | 53.94 | 54.34 | 53.47 | 54.10 | 1,058,417 | +0.25(+0.46%) |
Mar 28, 2008 | 54.21 | 55.15 | 53.71 | 53.85 | 1,616,873 | -0.40(-0.74%) |
Mar 27, 2008 | 53.78 | 54.67 | 52.31 | 54.25 | 2,242,997 | +0.92(+1.73%) |
Mar 26, 2008 | 54.30 | 54.49 | 52.96 | 53.33 | 2,035,026 | -1.15(-2.11%) |
Mar 25, 2008 | 54.06 | 54.83 | 53.90 | 54.48 | 1,546,850 | +0.54(+1.00%) |
Mar 24, 2008 | 53.95 | 54.05 | 53.35 | 53.94 | 1,395,009 | +0.53(+1.00%) |
Mar 21, 2008 | 51.88 | 53.40 | 51.62 | 53.40 | 3,447,130 | +0.00(+0.00%) |
Mar 20, 2008 | 51.88 | 53.40 | 51.62 | 53.40 | 3,447,130 | +1.79(+3.46%) |
Mar 19, 2008 | 52.57 | 53.78 | 51.62 | 51.62 | 3,497,351 | -0.60(-1.15%) |
Mar 18, 2008 | 50.73 | 52.23 | 50.03 | 52.22 | 4,655,430 | +1.93(+3.84%) |
Mar 17, 2008 | 49.90 | 50.74 | 48.66 | 50.29 | 3,528,267 | -0.27(-0.53%) |
Mar 14, 2008 | 50.19 | 51.11 | 49.88 | 50.55 | 3,174,194 | +0.62(+1.25%) |
Mar 13, 2008 | 50.24 | 50.24 | 48.61 | 49.93 | 2,845,480 | -0.91(-1.80%) |
Mar 12, 2008 | 51.03 | 51.87 | 50.59 | 50.84 | 3,093,677 | -0.07(-0.13%) |
Mar 11, 2008 | 50.69 | 51.89 | 49.49 | 50.91 | 3,396,295 | +1.22(+2.46%) |
Mar 10, 2008 | 52.23 | 52.30 | 49.57 | 49.69 | 5,242,014 | -2.48(-4.75%) |
Mar 07, 2008 | 53.37 | 53.48 | 52.09 | 52.17 | 2,647,630 | -1.50(-2.79%) |
Mar 06, 2008 | 54.35 | 54.48 | 53.65 | 53.66 | 1,183,352 | -1.01(-1.84%) |
Mar 05, 2008 | 54.81 | 55.44 | 54.31 | 54.67 | 1,592,797 | +0.03(+0.06%) |
Mar 04, 2008 | 53.92 | 54.76 | 53.72 | 54.64 | 1,471,995 | +0.32(+0.60%) |
Mar 03, 2008 | 54.19 | 54.31 | 53.65 | 54.31 | 1,430,694 | +0.16(+0.29%) |
Feb 29, 2008 | 54.44 | 54.88 | 53.69 | 54.15 | 2,305,869 | -0.77(-1.41%) |
Feb 28, 2008 | 55.11 | 55.45 | 54.51 | 54.93 | 1,134,536 | -0.25(-0.45%) |
Feb 27, 2008 | 55.77 | 56.05 | 55.12 | 55.18 | 1,741,778 | -1.04(-1.85%) |
Feb 26, 2008 | 56.02 | 56.50 | 55.72 | 56.22 | 1,105,605 | -0.17(-0.31%) |
Feb 25, 2008 | 55.31 | 56.52 | 55.31 | 56.39 | 1,518,593 | +0.82(+1.47%) |
Feb 22, 2008 | 55.58 | 56.17 | 54.68 | 55.58 | 1,621,539 | +0.11(+0.19%) |
Feb 21, 2008 | 56.10 | 56.61 | 55.25 | 55.47 | 1,686,202 | -0.55(-0.98%) |
Feb 20, 2008 | 56.62 | 56.82 | 55.28 | 56.02 | 2,055,050 | -0.99(-1.74%) |
Feb 19, 2008 | 57.36 | 57.74 | 56.75 | 57.01 | 1,318,023 | +0.19(+0.34%) |
Feb 18, 2008 | 57.15 | 57.17 | 56.06 | 56.81 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 57.15 | 57.17 | 56.06 | 56.81 | 1,705,609 | -0.43(-0.76%) |
Feb 14, 2008 | 58.40 | 58.69 | 57.16 | 57.25 | 2,023,497 | -1.02(-1.76%) |
Feb 13, 2008 | 57.78 | 58.42 | 57.50 | 58.27 | 1,911,193 | +0.82(+1.42%) |
Feb 12, 2008 | 56.62 | 57.60 | 56.35 | 57.45 | 1,673,157 | +1.06(+1.89%) |
Feb 11, 2008 | 56.56 | 56.67 | 56.06 | 56.39 | 2,156,630 | -0.12(-0.22%) |
Feb 08, 2008 | 56.48 | 56.96 | 55.92 | 56.52 | 2,101,448 | -0.16(-0.28%) |
Feb 07, 2008 | 55.04 | 56.67 | 54.89 | 56.67 | 2,638,014 | +1.60(+2.90%) |
Feb 06, 2008 | 55.08 | 55.38 | 54.53 | 55.08 | 1,570,038 | +0.26(+0.47%) |
Feb 05, 2008 | 55.42 | 55.93 | 54.75 | 54.82 | 1,439,267 | -1.39(-2.47%) |
Feb 04, 2008 | 56.47 | 56.78 | 56.08 | 56.21 | 1,153,389 | -0.25(-0.44%) |