Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 55.09 | 55.52 | 54.64 | 55.37 | 9,933,033 | +0.67(+1.23%) |
Mar 28, 2008 | 54.66 | 55.56 | 54.41 | 54.70 | 6,201,501 | -0.56(-1.01%) |
Mar 27, 2008 | 56.47 | 56.85 | 55.19 | 55.25 | 10,355,634 | -1.55(-2.73%) |
Mar 26, 2008 | 56.33 | 56.95 | 56.28 | 56.80 | 5,843,970 | +0.30(+0.53%) |
Mar 25, 2008 | 57.23 | 57.23 | 55.94 | 56.50 | 8,016,980 | -0.29(-0.51%) |
Mar 24, 2008 | 56.02 | 56.94 | 55.68 | 56.79 | 6,519,765 | +1.11(+1.99%) |
Mar 21, 2008 | 54.76 | 55.83 | 54.14 | 55.69 | 10,861,441 | +0.00(+0.00%) |
Mar 20, 2008 | 54.76 | 55.83 | 54.14 | 55.69 | 10,861,441 | +1.00(+1.84%) |
Mar 19, 2008 | 57.31 | 57.32 | 54.68 | 54.68 | 12,352,013 | -2.29(-4.02%) |
Mar 18, 2008 | 57.32 | 57.32 | 56.03 | 56.97 | 7,582,017 | +0.77(+1.38%) |
Mar 17, 2008 | 55.43 | 56.73 | 55.19 | 56.20 | 7,600,207 | -0.55(-0.97%) |
Mar 14, 2008 | 56.42 | 57.46 | 55.93 | 56.75 | 17,765,024 | +1.53(+2.76%) |
Mar 13, 2008 | 53.46 | 55.40 | 53.29 | 55.22 | 14,575,032 | +1.29(+2.39%) |
Mar 12, 2008 | 54.87 | 55.65 | 53.70 | 53.94 | 12,044,646 | -0.71(-1.29%) |
Mar 11, 2008 | 55.67 | 56.39 | 53.89 | 54.64 | 18,990,156 | -0.73(-1.32%) |
Mar 10, 2008 | 56.97 | 57.11 | 55.37 | 55.37 | 13,339,102 | -1.65(-2.90%) |
Mar 07, 2008 | 58.80 | 58.81 | 56.85 | 57.03 | 12,971,903 | -2.17(-3.66%) |
Mar 06, 2008 | 59.97 | 60.09 | 59.10 | 59.19 | 6,049,256 | -0.90(-1.49%) |
Mar 05, 2008 | 59.42 | 60.54 | 59.31 | 60.09 | 7,615,724 | +0.81(+1.37%) |
Mar 04, 2008 | 59.39 | 59.55 | 58.32 | 59.27 | 11,026,915 | -0.78(-1.30%) |
Mar 03, 2008 | 59.05 | 60.22 | 59.00 | 60.06 | 12,862,154 | -1.58(-2.56%) |
Feb 29, 2008 | 62.56 | 62.91 | 61.34 | 61.63 | 10,298,965 | -1.50(-2.37%) |
Feb 28, 2008 | 62.17 | 63.28 | 61.59 | 63.13 | 7,693,257 | +0.63(+1.01%) |
Feb 27, 2008 | 62.70 | 63.42 | 62.09 | 62.50 | 6,279,750 | -0.46(-0.73%) |
Feb 26, 2008 | 63.37 | 63.37 | 62.46 | 62.96 | 6,946,897 | -0.07(-0.11%) |
Feb 25, 2008 | 61.98 | 63.09 | 61.88 | 63.03 | 7,321,418 | +1.21(+1.95%) |
Feb 22, 2008 | 61.43 | 61.95 | 60.86 | 61.82 | 7,023,994 | +0.77(+1.26%) |
Feb 21, 2008 | 62.62 | 63.25 | 60.95 | 61.05 | 8,983,999 | -1.48(-2.37%) |
Feb 20, 2008 | 62.88 | 63.05 | 61.75 | 62.53 | 10,109,882 | -1.02(-1.60%) |
Feb 19, 2008 | 64.11 | 64.68 | 63.15 | 63.55 | 5,585,892 | +0.14(+0.22%) |
Feb 18, 2008 | 63.32 | 63.59 | 62.66 | 63.41 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 63.32 | 63.59 | 62.66 | 63.41 | 7,722,723 | -0.03(-0.05%) |
Feb 14, 2008 | 63.78 | 64.07 | 63.20 | 63.44 | 8,907,873 | -0.19(-0.30%) |
Feb 13, 2008 | 62.80 | 63.75 | 62.54 | 63.64 | 8,603,484 | +1.43(+2.30%) |
Feb 12, 2008 | 60.90 | 62.93 | 60.63 | 62.21 | 10,719,209 | +1.81(+3.00%) |
Feb 11, 2008 | 59.15 | 60.59 | 58.70 | 60.40 | 6,579,694 | +1.34(+2.27%) |
Feb 08, 2008 | 59.17 | 59.66 | 58.67 | 59.06 | 5,834,105 | -0.31(-0.53%) |
Feb 07, 2008 | 58.60 | 59.74 | 58.60 | 59.37 | 9,105,873 | -0.12(-0.20%) |
Feb 06, 2008 | 60.97 | 61.01 | 59.26 | 59.49 | 7,161,791 | -1.33(-2.18%) |
Feb 05, 2008 | 60.76 | 61.63 | 60.56 | 60.81 | 6,301,916 | -0.90(-1.46%) |
Feb 04, 2008 | 61.63 | 62.06 | 60.98 | 61.72 | 4,172,541 | +0.10(+0.17%) |
Feb 01, 2008 | 62.07 | 62.53 | 60.93 | 61.61 | 8,980,770 | -0.31(-0.50%) |
Jan 31, 2008 | 60.88 | 62.42 | 60.15 | 61.92 | 10,596,292 | +0.23(+0.37%) |
Jan 30, 2008 | 59.33 | 63.18 | 59.33 | 61.69 | 15,221,845 | +1.42(+2.36%) |
Jan 29, 2008 | 58.49 | 60.35 | 58.27 | 60.27 | 12,123,464 | +2.53(+4.38%) |
Jan 28, 2008 | 57.44 | 57.86 | 56.94 | 57.74 | 6,534,276 | +0.39(+0.69%) |
Jan 25, 2008 | 58.55 | 59.31 | 57.30 | 57.35 | 10,485,719 | -0.44(-0.76%) |
Jan 24, 2008 | 57.74 | 58.32 | 56.94 | 57.79 | 10,006,465 | +0.78(+1.37%) |
Jan 23, 2008 | 56.21 | 57.46 | 55.18 | 57.00 | 17,499,922 | -0.77(-1.33%) |
Jan 22, 2008 | 55.48 | 58.62 | 55.39 | 57.77 | 11,422,052 | -0.60(-1.02%) |
Jan 21, 2008 | 59.74 | 60.17 | 57.89 | 58.37 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 59.74 | 60.17 | 57.89 | 58.37 | 10,325,306 | -0.83(-1.41%) |
Jan 17, 2008 | 60.45 | 61.41 | 58.83 | 59.20 | 12,497,291 | -0.26(-0.44%) |
Jan 16, 2008 | 57.93 | 60.53 | 56.95 | 59.46 | 17,855,164 | +1.50(+2.58%) |
Jan 15, 2008 | 60.65 | 60.90 | 56.58 | 57.96 | 22,121,142 | -2.84(-4.67%) |
Jan 14, 2008 | 60.55 | 61.32 | 59.67 | 60.80 | 10,386,785 | +0.86(+1.43%) |
Jan 11, 2008 | 60.87 | 60.88 | 59.56 | 59.94 | 8,807,109 | -1.37(-2.23%) |
Jan 10, 2008 | 59.45 | 61.93 | 59.45 | 61.31 | 12,641,825 | +1.53(+2.57%) |
Jan 09, 2008 | 59.33 | 59.88 | 57.93 | 59.78 | 13,847,104 | +0.29(+0.49%) |
Jan 08, 2008 | 61.87 | 62.07 | 59.30 | 59.49 | 13,179,093 | -2.20(-3.57%) |
Jan 07, 2008 | 64.21 | 64.25 | 61.17 | 61.69 | 13,390,836 | -2.20(-3.44%) |
Jan 04, 2008 | 64.26 | 64.89 | 63.79 | 63.89 | 7,244,960 | -0.86(-1.33%) |
Jan 03, 2008 | 64.82 | 65.24 | 64.57 | 64.75 | 4,604,921 | +0.27(+0.42%) |
Jan 02, 2008 | 65.19 | 65.39 | 64.02 | 64.49 | 5,779,932 | -0.63(-0.96%) |