Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 52.30 | 52.66 | 51.65 | 52.19 | 3,169,744 | -0.08(-0.15%) |
Mar 28, 2008 | 52.55 | 52.83 | 52.15 | 52.27 | 1,676,490 | +0.07(+0.14%) |
Mar 27, 2008 | 52.81 | 52.99 | 52.16 | 52.20 | 2,169,853 | -0.36(-0.69%) |
Mar 26, 2008 | 52.53 | 52.83 | 52.34 | 52.56 | 1,996,719 | -0.35(-0.66%) |
Mar 25, 2008 | 52.54 | 53.10 | 52.18 | 52.91 | 2,495,244 | +0.34(+0.65%) |
Mar 24, 2008 | 52.72 | 52.94 | 52.32 | 52.57 | 2,329,332 | -0.04(-0.08%) |
Mar 21, 2008 | 53.03 | 53.10 | 52.32 | 52.61 | 3,530,398 | +0.00(+0.00%) |
Mar 20, 2008 | 53.03 | 53.10 | 52.32 | 52.61 | 3,530,398 | +0.13(+0.24%) |
Mar 19, 2008 | 53.67 | 54.08 | 52.48 | 52.48 | 3,249,480 | -1.04(-1.94%) |
Mar 18, 2008 | 54.09 | 54.09 | 52.79 | 53.52 | 3,390,485 | +0.33(+0.62%) |
Mar 17, 2008 | 50.98 | 53.66 | 50.98 | 53.19 | 4,718,688 | +1.17(+2.26%) |
Mar 14, 2008 | 53.13 | 53.32 | 51.56 | 52.02 | 4,474,446 | -0.84(-1.59%) |
Mar 13, 2008 | 52.81 | 53.12 | 52.33 | 52.85 | 3,157,531 | -0.37(-0.69%) |
Mar 12, 2008 | 53.46 | 53.85 | 53.13 | 53.22 | 2,352,165 | -0.22(-0.41%) |
Mar 11, 2008 | 53.66 | 53.66 | 52.52 | 53.44 | 2,473,936 | +0.87(+1.65%) |
Mar 10, 2008 | 53.15 | 53.35 | 52.54 | 52.58 | 2,654,817 | -0.42(-0.78%) |
Mar 07, 2008 | 53.09 | 53.83 | 52.77 | 53.00 | 2,562,090 | -0.41(-0.77%) |
Mar 06, 2008 | 53.63 | 53.83 | 53.10 | 53.40 | 2,825,240 | -0.48(-0.88%) |
Mar 05, 2008 | 53.66 | 54.06 | 53.30 | 53.88 | 3,268,050 | +0.05(+0.10%) |
Mar 04, 2008 | 54.98 | 54.98 | 53.26 | 53.83 | 5,720,891 | -1.56(-2.81%) |
Mar 03, 2008 | 55.31 | 55.94 | 54.44 | 55.38 | 7,170,785 | +2.66(+5.04%) |
Feb 29, 2008 | 53.16 | 53.45 | 52.61 | 52.73 | 3,017,458 | -0.91(-1.70%) |
Feb 28, 2008 | 54.93 | 54.93 | 53.23 | 53.64 | 2,933,815 | -0.57(-1.05%) |
Feb 27, 2008 | 53.12 | 55.26 | 53.12 | 54.21 | 5,551,938 | +0.87(+1.63%) |
Feb 26, 2008 | 53.33 | 53.47 | 52.85 | 53.34 | 2,450,751 | -0.35(-0.65%) |
Feb 25, 2008 | 52.98 | 53.69 | 52.96 | 53.69 | 3,084,254 | +0.64(+1.20%) |
Feb 22, 2008 | 53.32 | 53.56 | 52.29 | 53.05 | 2,898,001 | -0.21(-0.39%) |
Feb 21, 2008 | 54.50 | 54.50 | 53.18 | 53.26 | 2,854,870 | -1.07(-1.98%) |
Feb 20, 2008 | 54.02 | 54.33 | 53.40 | 54.33 | 3,113,959 | +0.27(+0.50%) |
Feb 19, 2008 | 54.12 | 54.54 | 53.82 | 54.06 | 2,210,272 | +0.46(+0.85%) |
Feb 18, 2008 | 53.40 | 53.87 | 52.99 | 53.61 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 53.40 | 53.87 | 52.99 | 53.61 | 2,386,439 | +0.11(+0.20%) |
Feb 14, 2008 | 53.88 | 54.12 | 53.34 | 53.50 | 2,295,451 | -0.26(-0.49%) |
Feb 13, 2008 | 53.59 | 53.86 | 53.41 | 53.76 | 2,688,671 | +0.48(+0.89%) |
Feb 12, 2008 | 53.55 | 53.76 | 53.00 | 53.28 | 2,881,429 | -0.05(-0.09%) |
Feb 11, 2008 | 52.91 | 53.65 | 52.91 | 53.33 | 3,188,213 | +0.30(+0.56%) |
Feb 08, 2008 | 52.88 | 53.36 | 52.64 | 53.04 | 3,427,594 | -0.03(-0.05%) |
Feb 07, 2008 | 51.90 | 53.06 | 51.75 | 53.06 | 3,557,082 | +0.78(+1.50%) |
Feb 06, 2008 | 53.28 | 53.28 | 52.17 | 52.28 | 3,744,313 | -0.59(-1.12%) |
Feb 05, 2008 | 53.44 | 53.73 | 52.87 | 52.87 | 2,623,223 | -1.42(-2.62%) |
Feb 04, 2008 | 53.72 | 54.54 | 53.69 | 54.29 | 2,099,006 | +0.31(+0.57%) |
Feb 01, 2008 | 52.66 | 54.08 | 52.66 | 53.98 | 3,524,901 | +0.75(+1.41%) |
Jan 31, 2008 | 53.32 | 54.52 | 52.41 | 53.23 | 4,984,770 | -1.01(-1.86%) |
Jan 30, 2008 | 53.10 | 55.12 | 52.81 | 54.24 | 3,847,787 | +1.12(+2.11%) |
Jan 29, 2008 | 52.80 | 53.75 | 52.72 | 53.12 | 3,917,231 | +0.66(+1.25%) |
Jan 28, 2008 | 52.33 | 52.82 | 52.04 | 52.46 | 2,677,996 | +0.09(+0.18%) |
Jan 25, 2008 | 52.34 | 53.28 | 51.73 | 52.37 | 3,756,098 | +0.42(+0.81%) |
Jan 24, 2008 | 51.97 | 52.76 | 51.20 | 51.94 | 4,268,099 | -0.59(-1.12%) |
Jan 23, 2008 | 50.98 | 52.80 | 50.98 | 52.53 | 5,038,568 | +0.08(+0.15%) |
Jan 22, 2008 | 50.66 | 53.13 | 50.66 | 52.45 | 3,893,356 | -0.24(-0.46%) |
Jan 21, 2008 | 52.68 | 53.63 | 52.50 | 52.69 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 52.68 | 53.63 | 52.50 | 52.69 | 3,811,906 | +0.01(+0.01%) |
Jan 17, 2008 | 53.54 | 53.72 | 52.50 | 52.69 | 5,261,921 | -0.96(-1.79%) |
Jan 16, 2008 | 54.39 | 54.82 | 53.42 | 53.65 | 4,381,046 | -0.75(-1.38%) |
Jan 15, 2008 | 53.39 | 55.18 | 53.38 | 54.40 | 4,195,743 | +1.06(+1.99%) |
Jan 14, 2008 | 54.02 | 54.03 | 53.24 | 53.34 | 2,491,511 | -0.23(-0.44%) |
Jan 11, 2008 | 52.89 | 54.53 | 52.67 | 53.57 | 3,267,120 | +0.30(+0.55%) |
Jan 10, 2008 | 53.19 | 53.87 | 53.01 | 53.28 | 2,658,899 | -0.31(-0.58%) |
Jan 09, 2008 | 51.43 | 53.61 | 51.07 | 53.59 | 3,690,565 | +2.33(+4.55%) |
Jan 08, 2008 | 52.73 | 52.73 | 51.17 | 51.25 | 2,977,796 | -1.13(-2.15%) |
Jan 07, 2008 | 53.06 | 53.20 | 51.82 | 52.38 | 2,780,198 | -0.51(-0.96%) |
Jan 04, 2008 | 53.01 | 53.45 | 52.77 | 52.89 | 2,636,193 | -0.29(-0.54%) |
Jan 03, 2008 | 53.00 | 53.26 | 52.79 | 53.18 | 2,795,111 | +0.46(+0.87%) |
Jan 02, 2008 | 52.81 | 53.02 | 52.31 | 52.72 | 1,984,663 | -0.03(-0.05%) |