Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 52.37 | 52.50 | 52.17 | 52.44 | 67,160 | -0.00(-0.00%) |
Mar 28, 2008 | 52.25 | 52.52 | 52.21 | 52.44 | 45,647 | +0.33(+0.63%) |
Mar 27, 2008 | 52.15 | 52.35 | 52.04 | 52.11 | 172,201 | -0.06(-0.11%) |
Mar 26, 2008 | 52.30 | 52.77 | 52.13 | 52.17 | 41,503 | +0.05(+0.09%) |
Mar 25, 2008 | 52.02 | 52.15 | 51.83 | 52.12 | 110,606 | +0.26(+0.51%) |
Mar 24, 2008 | 51.78 | 51.94 | 51.72 | 51.86 | 34,296 | +0.37(+0.72%) |
Mar 21, 2008 | 51.34 | 51.49 | 51.21 | 51.49 | 19,968 | +0.00(+0.00%) |
Mar 20, 2008 | 51.34 | 51.49 | 51.21 | 51.49 | 19,968 | +0.34(+0.66%) |
Mar 19, 2008 | 52.19 | 52.19 | 51.15 | 51.15 | 55,981 | -0.12(-0.23%) |
Mar 18, 2008 | 50.80 | 51.55 | 50.80 | 51.27 | 24,921 | +0.41(+0.81%) |
Mar 17, 2008 | 51.19 | 51.19 | 50.66 | 50.86 | 57,944 | -0.22(-0.44%) |
Mar 14, 2008 | 51.56 | 51.67 | 50.38 | 51.08 | 13,206 | -0.48(-0.93%) |
Mar 13, 2008 | 51.78 | 51.78 | 51.36 | 51.56 | 12,210 | -0.35(-0.68%) |
Mar 12, 2008 | 52.15 | 52.15 | 51.85 | 51.91 | 22,921 | -0.23(-0.45%) |
Mar 11, 2008 | 52.09 | 52.25 | 52.06 | 52.15 | 32,859 | +0.06(+0.11%) |
Mar 10, 2008 | 52.37 | 52.37 | 51.93 | 52.09 | 29,441 | -0.13(-0.26%) |
Mar 07, 2008 | 52.09 | 52.25 | 52.09 | 52.22 | 17,745 | -0.15(-0.28%) |
Mar 06, 2008 | 52.36 | 52.38 | 52.15 | 52.37 | 19,885 | -0.02(-0.04%) |
Mar 05, 2008 | 52.67 | 52.67 | 51.85 | 52.39 | 18,006 | +0.08(+0.15%) |
Mar 04, 2008 | 52.77 | 52.80 | 52.03 | 52.32 | 24,525 | -0.17(-0.32%) |
Mar 03, 2008 | 53.25 | 54.18 | 52.12 | 52.49 | 65,428 | -0.07(-0.13%) |
Feb 29, 2008 | 52.68 | 53.31 | 52.03 | 52.56 | 30,453 | -0.22(-0.42%) |
Feb 28, 2008 | 52.73 | 52.91 | 52.59 | 52.78 | 40,083 | -0.01(-0.02%) |
Feb 27, 2008 | 53.25 | 53.25 | 52.72 | 52.79 | 22,785 | -0.16(-0.31%) |
Feb 26, 2008 | 53.29 | 53.29 | 52.73 | 52.95 | 20,317 | +0.11(+0.20%) |
Feb 25, 2008 | 52.84 | 53.20 | 52.38 | 52.85 | 53,073 | -0.11(-0.20%) |
Feb 22, 2008 | 52.90 | 52.95 | 52.83 | 52.95 | 1,210,418 | +0.04(+0.07%) |
Feb 21, 2008 | 52.83 | 53.08 | 52.79 | 52.92 | 12,317 | -0.16(-0.31%) |
Feb 20, 2008 | 53.19 | 53.19 | 52.86 | 53.08 | 21,947 | -0.08(-0.15%) |
Feb 19, 2008 | 53.32 | 53.32 | 52.73 | 53.17 | 56,166 | +0.26(+0.49%) |
Feb 18, 2008 | 52.80 | 52.91 | 52.61 | 52.91 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 52.80 | 52.91 | 52.61 | 52.91 | 43,414 | -0.23(-0.44%) |
Feb 14, 2008 | 53.66 | 53.66 | 52.74 | 53.14 | 18,688 | +0.06(+0.11%) |
Feb 13, 2008 | 52.80 | 53.20 | 52.80 | 53.08 | 17,664 | -0.06(-0.11%) |
Feb 12, 2008 | 52.84 | 53.14 | 52.79 | 53.14 | 11,605 | +0.14(+0.27%) |
Feb 11, 2008 | 52.95 | 53.00 | 52.92 | 53.00 | 13,764 | -0.18(-0.33%) |
Feb 08, 2008 | 53.29 | 53.29 | 53.06 | 53.18 | 40,967 | -0.07(-0.13%) |
Feb 07, 2008 | 53.02 | 53.49 | 53.02 | 53.25 | 111,109 | -0.36(-0.68%) |
Feb 06, 2008 | 54.13 | 54.13 | 53.32 | 53.61 | 18,339 | -0.14(-0.26%) |
Feb 05, 2008 | 53.88 | 53.89 | 53.43 | 53.75 | 20,437 | -0.15(-0.28%) |
Feb 04, 2008 | 55.05 | 55.05 | 53.85 | 53.90 | 35,104 | -0.81(-1.48%) |
Feb 01, 2008 | 54.97 | 56.20 | 54.71 | 54.71 | 61,671 | -0.07(-0.13%) |
Jan 31, 2008 | 54.49 | 54.84 | 54.20 | 54.78 | 31,970 | +0.18(+0.32%) |
Jan 30, 2008 | 54.37 | 55.08 | 54.30 | 54.61 | 1,253,280 | +0.94(+1.75%) |
Jan 29, 2008 | 53.73 | 53.79 | 53.48 | 53.67 | 59,394 | +0.06(+0.11%) |
Jan 28, 2008 | 53.56 | 53.61 | 53.20 | 53.61 | 20,596 | +0.45(+0.84%) |
Jan 25, 2008 | 54.27 | 54.27 | 51.92 | 53.17 | 21,846 | -0.60(-1.11%) |
Jan 24, 2008 | 53.89 | 54.08 | 53.76 | 53.76 | 3,925 | -0.12(-0.22%) |
Jan 23, 2008 | 53.87 | 53.92 | 53.34 | 53.88 | 3,584 | -0.01(-0.02%) |
Jan 22, 2008 | 53.90 | 53.90 | 53.31 | 53.89 | 6,656 | +0.07(+0.12%) |
Jan 21, 2008 | 54.11 | 54.11 | 53.83 | 53.83 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 54.11 | 54.11 | 53.83 | 53.83 | 1,536 | +0.04(+0.07%) |
Jan 17, 2008 | 54.24 | 54.24 | 53.43 | 53.79 | 2,901 | -0.86(-1.57%) |
Jan 16, 2008 | 54.83 | 54.83 | 54.64 | 54.64 | 4,522 | +0.29(+0.54%) |
Jan 15, 2008 | 54.47 | 54.47 | 54.35 | 54.35 | 1,194 | -0.26(-0.47%) |
Jan 14, 2008 | 54.91 | 54.91 | 54.56 | 54.61 | 1,450 | +0.02(+0.04%) |
Jan 11, 2008 | 54.90 | 54.97 | 54.21 | 54.58 | 4,266 | -0.22(-0.41%) |
Jan 10, 2008 | 55.19 | 55.19 | 53.90 | 54.81 | 32,513 | -0.30(-0.55%) |
Jan 09, 2008 | 55.34 | 55.70 | 55.11 | 55.11 | 3,584 | -0.54(-0.97%) |
Jan 08, 2008 | 55.78 | 55.78 | 55.08 | 55.65 | 3,669 | +0.14(+0.25%) |
Jan 07, 2008 | 55.63 | 55.63 | 55.17 | 55.51 | 2,901 | +0.32(+0.57%) |
Jan 04, 2008 | 55.93 | 55.93 | 54.88 | 55.19 | 17,152 | -0.53(-0.95%) |
Jan 03, 2008 | 56.27 | 56.27 | 55.72 | 55.72 | 3,669 | -0.49(-0.88%) |
Jan 02, 2008 | 56.22 | 56.24 | 56.21 | 56.21 | 1,962 | +0.12(+0.21%) |