Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 54.90 | 55.86 | 54.82 | 55.11 | 3,254,799 | +0.41(+0.75%) |
Apr 29, 2008 | 54.29 | 55.10 | 54.29 | 54.70 | 2,641,916 | +0.27(+0.49%) |
Apr 28, 2008 | 53.19 | 54.95 | 53.19 | 54.44 | 3,522,217 | +1.13(+2.13%) |
Apr 25, 2008 | 53.24 | 53.62 | 52.67 | 53.30 | 3,578,569 | +0.37(+0.70%) |
Apr 24, 2008 | 54.13 | 54.13 | 50.78 | 52.93 | 7,672,562 | -0.59(-1.10%) |
Apr 23, 2008 | 52.93 | 53.71 | 52.65 | 53.52 | 3,704,698 | +0.97(+1.85%) |
Apr 22, 2008 | 52.86 | 53.09 | 52.18 | 52.55 | 2,704,136 | -0.79(-1.48%) |
Apr 21, 2008 | 53.83 | 53.83 | 53.09 | 53.34 | 1,898,713 | -0.68(-1.25%) |
Apr 18, 2008 | 53.86 | 54.13 | 53.54 | 54.02 | 2,499,105 | +1.57(+3.00%) |
Apr 17, 2008 | 52.32 | 52.58 | 52.19 | 52.45 | 2,374,677 | +0.20(+0.38%) |
Apr 16, 2008 | 51.25 | 52.35 | 50.88 | 52.25 | 3,931,985 | +1.33(+2.62%) |
Apr 15, 2008 | 50.93 | 51.84 | 50.22 | 50.91 | 4,154,124 | -1.23(-2.36%) |
Apr 14, 2008 | 51.95 | 52.35 | 51.72 | 52.14 | 2,107,809 | +0.28(+0.53%) |
Apr 11, 2008 | 52.65 | 53.12 | 51.73 | 51.86 | 2,747,344 | -1.28(-2.40%) |
Apr 10, 2008 | 53.75 | 53.75 | 52.85 | 53.14 | 2,477,172 | -0.71(-1.33%) |
Apr 09, 2008 | 54.17 | 54.66 | 53.53 | 53.86 | 2,085,710 | -0.31(-0.58%) |
Apr 08, 2008 | 54.45 | 54.57 | 53.84 | 54.17 | 2,868,526 | -0.45(-0.82%) |
Apr 07, 2008 | 55.33 | 55.45 | 54.52 | 54.62 | 2,544,022 | -0.57(-1.04%) |
Apr 04, 2008 | 55.39 | 55.49 | 54.78 | 55.19 | 2,732,132 | -0.05(-0.09%) |
Apr 03, 2008 | 55.50 | 55.78 | 55.02 | 55.24 | 2,478,077 | -0.59(-1.06%) |
Apr 02, 2008 | 55.86 | 56.82 | 55.59 | 55.83 | 2,604,506 | -0.54(-0.96%) |
Apr 01, 2008 | 54.16 | 56.37 | 54.16 | 56.37 | 3,810,126 | +2.24(+4.13%) |
Mar 31, 2008 | 53.86 | 54.44 | 53.40 | 54.13 | 3,348,575 | +0.38(+0.71%) |
Mar 28, 2008 | 53.20 | 54.42 | 53.01 | 53.75 | 2,849,073 | +0.70(+1.33%) |
Mar 27, 2008 | 53.94 | 53.96 | 52.78 | 53.05 | 2,232,013 | -0.62(-1.15%) |
Mar 26, 2008 | 53.74 | 53.98 | 53.19 | 53.66 | 2,270,080 | -0.25(-0.46%) |
Mar 25, 2008 | 53.71 | 54.26 | 53.22 | 53.91 | 5,287,054 | +0.84(+1.58%) |
Mar 24, 2008 | 51.90 | 53.37 | 51.90 | 53.07 | 1,838,797 | +1.39(+2.69%) |
Mar 21, 2008 | 51.54 | 51.88 | 50.86 | 51.68 | 3,310,170 | -0.00(-0.00%) |
Mar 20, 2008 | 51.54 | 51.88 | 50.86 | 51.69 | 3,310,170 | +0.33(+0.65%) |
Mar 19, 2008 | 51.62 | 52.62 | 51.35 | 51.35 | 3,096,764 | -0.23(-0.44%) |
Mar 18, 2008 | 50.71 | 51.58 | 50.54 | 51.58 | 2,906,696 | +1.52(+3.04%) |
Mar 17, 2008 | 49.66 | 50.99 | 49.66 | 50.06 | 4,516,108 | -0.70(-1.39%) |
Mar 14, 2008 | 52.06 | 52.09 | 50.06 | 50.76 | 3,538,341 | -1.03(-1.99%) |
Mar 13, 2008 | 50.16 | 51.98 | 50.11 | 51.79 | 3,099,870 | +1.04(+2.05%) |
Mar 12, 2008 | 50.90 | 51.65 | 50.56 | 50.75 | 3,188,876 | -0.14(-0.28%) |
Mar 11, 2008 | 49.53 | 50.92 | 49.53 | 50.89 | 3,605,529 | +1.04(+2.08%) |
Mar 10, 2008 | 50.96 | 51.18 | 49.81 | 49.86 | 3,072,410 | -1.16(-2.28%) |
Mar 07, 2008 | 50.74 | 51.45 | 50.59 | 51.02 | 3,445,083 | -0.22(-0.43%) |
Mar 06, 2008 | 51.88 | 52.39 | 51.24 | 51.24 | 2,394,709 | -1.00(-1.91%) |
Mar 05, 2008 | 52.62 | 53.20 | 51.81 | 52.24 | 3,186,578 | -0.13(-0.25%) |
Mar 04, 2008 | 52.39 | 52.69 | 51.43 | 52.37 | 4,231,563 | -0.40(-0.76%) |
Mar 03, 2008 | 53.26 | 53.47 | 52.45 | 52.77 | 2,522,199 | -0.50(-0.93%) |
Feb 29, 2008 | 53.82 | 54.23 | 52.94 | 53.26 | 2,656,260 | -1.05(-1.93%) |
Feb 28, 2008 | 54.57 | 54.78 | 53.75 | 54.31 | 1,428,888 | -0.62(-1.13%) |
Feb 27, 2008 | 54.93 | 55.25 | 54.56 | 54.93 | 1,939,224 | -0.30(-0.53%) |
Feb 26, 2008 | 55.02 | 55.24 | 54.77 | 55.23 | 1,929,035 | +0.05(+0.09%) |
Feb 25, 2008 | 53.75 | 55.23 | 53.70 | 55.18 | 2,471,850 | +1.69(+3.15%) |
Feb 22, 2008 | 53.81 | 53.90 | 52.70 | 53.49 | 2,415,445 | -0.08(-0.14%) |
Feb 21, 2008 | 54.62 | 54.76 | 53.50 | 53.57 | 1,437,343 | -0.86(-1.57%) |
Feb 20, 2008 | 54.05 | 54.62 | 53.55 | 54.43 | 2,055,256 | +0.32(+0.60%) |
Feb 19, 2008 | 54.56 | 55.06 | 53.88 | 54.10 | 2,003,136 | -0.39(-0.72%) |
Feb 18, 2008 | 53.88 | 54.61 | 53.41 | 54.49 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 53.88 | 54.61 | 53.41 | 54.49 | 2,036,772 | +0.55(+1.02%) |
Feb 14, 2008 | 54.64 | 54.76 | 53.91 | 53.94 | 2,215,821 | -0.50(-0.91%) |
Feb 13, 2008 | 54.44 | 54.64 | 53.65 | 54.44 | 2,975,643 | +0.37(+0.69%) |
Feb 12, 2008 | 53.63 | 54.35 | 52.95 | 54.06 | 2,673,093 | +0.82(+1.54%) |
Feb 11, 2008 | 52.86 | 53.53 | 52.49 | 53.25 | 2,309,823 | +0.47(+0.88%) |
Feb 08, 2008 | 52.49 | 53.86 | 52.33 | 52.78 | 4,392,367 | -0.07(-0.13%) |
Feb 07, 2008 | 51.19 | 53.33 | 51.19 | 52.85 | 4,913,546 | +1.37(+2.66%) |
Feb 06, 2008 | 51.66 | 53.58 | 51.15 | 51.47 | 9,382,191 | +3.63(+7.58%) |
Feb 05, 2008 | 48.26 | 48.34 | 47.02 | 47.85 | 4,543,849 | -0.82(-1.68%) |
Feb 04, 2008 | 49.89 | 50.06 | 48.29 | 48.66 | 4,582,757 | -1.22(-2.44%) |