Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 42.08 | 42.11 | 41.78 | 42.08 | 166,954 | -0.16(-0.38%) |
Feb 28, 2008 | 42.13 | 42.32 | 41.78 | 42.24 | 140,369 | -0.06(-0.14%) |
Feb 27, 2008 | 42.33 | 42.34 | 42.12 | 42.30 | 173,748 | -0.01(-0.02%) |
Feb 26, 2008 | 42.04 | 42.33 | 42.00 | 42.31 | 183,508 | +0.27(+0.64%) |
Feb 25, 2008 | 41.82 | 42.10 | 41.78 | 42.04 | 185,537 | +0.13(+0.30%) |
Feb 22, 2008 | 41.88 | 41.95 | 41.76 | 41.91 | 110,262 | +0.07(+0.18%) |
Feb 21, 2008 | 41.87 | 41.91 | 41.69 | 41.84 | 127,759 | +0.14(+0.35%) |
Feb 20, 2008 | 41.84 | 41.84 | 41.49 | 41.69 | 150,700 | +0.11(+0.26%) |
Feb 19, 2008 | 41.80 | 41.91 | 41.47 | 41.58 | 235,619 | -0.21(-0.51%) |
Feb 18, 2008 | 41.80 | 41.80 | 41.63 | 41.80 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 41.80 | 41.80 | 41.63 | 41.80 | 113,842 | -0.10(-0.25%) |
Feb 14, 2008 | 42.16 | 42.16 | 41.67 | 41.90 | 111,631 | +0.21(+0.49%) |
Feb 13, 2008 | 41.91 | 41.94 | 41.70 | 41.70 | 138,990 | -0.11(-0.26%) |
Feb 12, 2008 | 41.58 | 42.04 | 41.58 | 41.81 | 195,068 | +0.16(+0.38%) |
Feb 11, 2008 | 41.59 | 42.00 | 41.59 | 41.65 | 170,447 | -0.33(-0.79%) |
Feb 08, 2008 | 42.13 | 42.13 | 41.91 | 41.98 | 184,099 | -0.32(-0.75%) |
Feb 07, 2008 | 42.30 | 42.48 | 41.91 | 42.30 | 133,074 | -0.18(-0.42%) |
Feb 06, 2008 | 42.64 | 42.66 | 42.43 | 42.48 | 231,523 | -0.09(-0.21%) |
Feb 05, 2008 | 42.69 | 42.69 | 42.35 | 42.57 | 151,801 | -0.35(-0.81%) |
Feb 04, 2008 | 42.46 | 42.95 | 42.46 | 42.91 | 102,762 | +0.01(+0.03%) |
Feb 01, 2008 | 42.98 | 43.00 | 42.35 | 42.90 | 190,233 | -0.27(-0.62%) |
Jan 31, 2008 | 42.84 | 43.17 | 42.67 | 43.17 | 175,133 | +0.09(+0.20%) |
Jan 30, 2008 | 42.97 | 43.11 | 42.75 | 43.08 | 62,565 | +0.17(+0.39%) |
Jan 29, 2008 | 42.69 | 42.94 | 42.69 | 42.91 | 89,791 | +0.11(+0.25%) |
Jan 28, 2008 | 43.00 | 43.00 | 42.57 | 42.81 | 76,047 | -0.26(-0.60%) |
Jan 25, 2008 | 42.83 | 43.44 | 42.37 | 43.07 | 100,098 | +0.07(+0.15%) |
Jan 24, 2008 | 42.46 | 43.00 | 42.29 | 43.00 | 143,441 | +0.53(+1.25%) |
Jan 23, 2008 | 42.28 | 42.60 | 41.48 | 42.47 | 136,384 | +0.08(+0.20%) |
Jan 22, 2008 | 42.22 | 42.72 | 40.73 | 42.39 | 440,709 | -0.30(-0.70%) |
Jan 21, 2008 | 42.55 | 43.20 | 42.36 | 42.68 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 42.55 | 43.20 | 42.36 | 42.68 | 193,554 | +0.33(+0.78%) |
Jan 17, 2008 | 42.57 | 42.57 | 42.35 | 42.35 | 72,382 | -0.30(-0.71%) |
Jan 16, 2008 | 42.71 | 42.74 | 42.53 | 42.65 | 47,415 | -0.05(-0.11%) |
Jan 15, 2008 | 42.76 | 42.76 | 42.61 | 42.70 | 45,729 | +0.11(+0.26%) |
Jan 14, 2008 | 42.63 | 42.82 | 42.51 | 42.59 | 46,991 | -0.15(-0.35%) |
Jan 11, 2008 | 42.71 | 43.00 | 42.48 | 42.74 | 164,054 | +0.09(+0.22%) |
Jan 10, 2008 | 42.42 | 42.86 | 42.33 | 42.65 | 354,583 | +0.31(+0.74%) |
Jan 09, 2008 | 43.00 | 43.00 | 42.32 | 42.33 | 118,194 | -0.47(-1.09%) |
Jan 08, 2008 | 43.43 | 43.43 | 42.78 | 42.80 | 96,319 | -0.25(-0.58%) |
Jan 07, 2008 | 43.43 | 43.43 | 42.91 | 43.05 | 405,674 | -0.26(-0.59%) |
Jan 04, 2008 | 43.66 | 43.68 | 43.15 | 43.31 | 111,208 | -0.05(-0.11%) |
Jan 03, 2008 | 43.48 | 43.64 | 43.33 | 43.36 | 148,233 | -0.08(-0.19%) |
Jan 02, 2008 | 43.46 | 44.05 | 43.35 | 43.44 | 141,558 | -0.53(-1.21%) |
Jan 01, 2008 | 43.75 | 43.98 | 43.60 | 43.97 | 88,689 | +0.00(+0.00%) |
Dec 31, 2007 | 43.75 | 43.98 | 43.60 | 43.97 | 88,689 | +0.10(+0.22%) |
Dec 28, 2007 | 44.27 | 44.36 | 43.77 | 43.88 | 202,572 | -0.43(-0.98%) |
Dec 27, 2007 | 44.17 | 44.36 | 44.17 | 44.31 | 52,454 | +0.04(+0.10%) |
Dec 26, 2007 | 44.32 | 44.40 | 44.18 | 44.26 | 110,763 | -0.20(-0.44%) |
Dec 24, 2007 | 44.54 | 44.64 | 44.18 | 44.46 | 152,912 | -0.16(-0.35%) |
Dec 21, 2007 | 44.74 | 44.74 | 44.26 | 44.62 | 86,091 | +0.14(+0.31%) |
Dec 20, 2007 | 44.27 | 44.51 | 44.27 | 44.48 | 71,695 | -0.10(-0.22%) |
Dec 19, 2007 | 44.14 | 44.57 | 44.14 | 44.57 | 54,974 | +0.22(+0.49%) |
Dec 18, 2007 | 44.27 | 44.53 | 44.27 | 44.36 | 121,859 | +0.04(+0.10%) |
Dec 17, 2007 | 44.75 | 44.75 | 44.15 | 44.31 | 43,264 | -0.24(-0.54%) |
Dec 14, 2007 | 44.75 | 44.75 | 44.18 | 44.55 | 35,733 | +0.07(+0.15%) |
Dec 13, 2007 | 44.42 | 44.65 | 44.19 | 44.49 | 101,931 | -0.02(-0.05%) |
Dec 12, 2007 | 44.75 | 45.29 | 44.31 | 44.51 | 67,347 | +0.24(+0.54%) |
Dec 11, 2007 | 44.60 | 44.74 | 44.03 | 44.27 | 69,404 | -0.04(-0.10%) |
Dec 10, 2007 | 43.98 | 44.37 | 43.98 | 44.31 | 53,828 | -0.07(-0.15%) |
Dec 07, 2007 | 43.92 | 44.74 | 43.92 | 44.38 | 62,052 | -0.02(-0.05%) |
Dec 06, 2007 | 44.36 | 44.42 | 43.66 | 44.40 | 76,047 | +0.39(+0.89%) |
Dec 05, 2007 | 44.39 | 44.75 | 43.77 | 44.01 | 619,787 | -0.55(-1.24%) |
Dec 04, 2007 | 44.97 | 44.97 | 44.53 | 44.56 | 37,325 | -0.14(-0.31%) |