Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 53.95 | 54.34 | 53.80 | 53.95 | 113,238 | -0.01(-0.02%) |
Apr 29, 2008 | 53.83 | 53.98 | 53.74 | 53.96 | 156,942 | +0.04(+0.07%) |
Apr 28, 2008 | 53.96 | 53.96 | 53.73 | 53.92 | 173,506 | +0.26(+0.48%) |
Apr 25, 2008 | 53.82 | 53.82 | 53.60 | 53.67 | 74,755 | -0.02(-0.04%) |
Apr 24, 2008 | 53.85 | 53.85 | 53.65 | 53.69 | 151,976 | -0.05(-0.09%) |
Apr 23, 2008 | 53.89 | 53.89 | 53.67 | 53.74 | 101,570 | +0.19(+0.35%) |
Apr 22, 2008 | 53.73 | 53.73 | 53.29 | 53.55 | 662,732 | +0.16(+0.31%) |
Apr 21, 2008 | 53.62 | 53.62 | 53.10 | 53.39 | 186,923 | -0.02(-0.04%) |
Apr 18, 2008 | 53.25 | 53.55 | 53.25 | 53.41 | 91,707 | +0.39(+0.73%) |
Apr 17, 2008 | 52.73 | 53.07 | 52.73 | 53.02 | 41,024 | +0.19(+0.35%) |
Apr 16, 2008 | 52.85 | 52.88 | 52.61 | 52.84 | 21,092 | +0.13(+0.24%) |
Apr 15, 2008 | 52.94 | 52.94 | 52.44 | 52.71 | 27,611 | +0.04(+0.07%) |
Apr 14, 2008 | 52.67 | 52.68 | 52.54 | 52.67 | 100,758 | +0.02(+0.04%) |
Apr 11, 2008 | 53.17 | 53.17 | 52.38 | 52.65 | 113,710 | -0.28(-0.53%) |
Apr 10, 2008 | 52.69 | 52.95 | 52.03 | 52.93 | 136,700 | +0.21(+0.40%) |
Apr 09, 2008 | 52.74 | 52.82 | 52.14 | 52.72 | 63,190 | -0.11(-0.20%) |
Apr 08, 2008 | 53.25 | 53.25 | 52.62 | 52.82 | 42,670 | +0.34(+0.65%) |
Apr 07, 2008 | 52.55 | 52.55 | 52.39 | 52.48 | 31,149 | +0.12(+0.22%) |
Apr 04, 2008 | 52.14 | 52.37 | 52.09 | 52.37 | 89,788 | +0.29(+0.56%) |
Apr 03, 2008 | 51.85 | 52.10 | 51.85 | 52.08 | 51,405 | +0.18(+0.35%) |
Apr 02, 2008 | 52.09 | 52.09 | 51.68 | 51.90 | 50,692 | -0.22(-0.43%) |
Apr 01, 2008 | 52.37 | 52.38 | 51.87 | 52.12 | 68,486 | -0.32(-0.60%) |
Mar 31, 2008 | 52.37 | 52.50 | 52.17 | 52.44 | 67,163 | -0.00(-0.00%) |
Mar 28, 2008 | 52.25 | 52.52 | 52.21 | 52.44 | 45,648 | +0.33(+0.63%) |
Mar 27, 2008 | 52.14 | 52.35 | 52.04 | 52.11 | 172,208 | -0.06(-0.11%) |
Mar 26, 2008 | 52.30 | 52.76 | 52.13 | 52.17 | 41,504 | +0.05(+0.09%) |
Mar 25, 2008 | 52.01 | 52.14 | 51.83 | 52.12 | 110,611 | +0.26(+0.51%) |
Mar 24, 2008 | 51.78 | 51.93 | 51.72 | 51.86 | 34,297 | +0.37(+0.72%) |
Mar 21, 2008 | 51.34 | 51.49 | 51.21 | 51.49 | 19,969 | +0.00(+0.00%) |
Mar 20, 2008 | 51.34 | 51.49 | 51.21 | 51.49 | 19,969 | +0.34(+0.66%) |
Mar 19, 2008 | 52.19 | 52.19 | 51.15 | 51.15 | 55,983 | -0.12(-0.23%) |
Mar 18, 2008 | 50.80 | 51.55 | 50.80 | 51.27 | 24,922 | +0.41(+0.81%) |
Mar 17, 2008 | 51.18 | 51.18 | 50.66 | 50.85 | 57,946 | -0.22(-0.44%) |
Mar 14, 2008 | 51.56 | 51.66 | 50.37 | 51.08 | 13,207 | -0.48(-0.93%) |
Mar 13, 2008 | 51.78 | 51.78 | 51.36 | 51.56 | 12,210 | -0.35(-0.68%) |
Mar 12, 2008 | 52.14 | 52.14 | 51.85 | 51.91 | 22,922 | -0.23(-0.45%) |
Mar 11, 2008 | 52.09 | 52.25 | 52.06 | 52.14 | 32,860 | +0.06(+0.11%) |
Mar 10, 2008 | 52.37 | 52.37 | 51.93 | 52.09 | 29,442 | -0.13(-0.26%) |
Mar 07, 2008 | 52.09 | 52.25 | 52.09 | 52.22 | 17,746 | -0.15(-0.28%) |
Mar 06, 2008 | 52.35 | 52.38 | 52.14 | 52.37 | 19,886 | -0.02(-0.04%) |
Mar 05, 2008 | 52.67 | 52.67 | 51.85 | 52.39 | 18,006 | +0.08(+0.15%) |
Mar 04, 2008 | 52.76 | 52.80 | 52.03 | 52.31 | 24,526 | -0.17(-0.32%) |
Mar 03, 2008 | 53.25 | 54.18 | 52.12 | 52.48 | 65,430 | -0.07(-0.13%) |
Feb 29, 2008 | 52.68 | 53.30 | 52.03 | 52.55 | 30,454 | -0.22(-0.42%) |
Feb 28, 2008 | 52.73 | 52.91 | 52.59 | 52.78 | 40,084 | -0.01(-0.02%) |
Feb 27, 2008 | 53.25 | 53.25 | 52.72 | 52.79 | 22,786 | -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 | 53,075 | -0.11(-0.20%) |
Feb 22, 2008 | 52.90 | 52.95 | 52.82 | 52.95 | 1,210,467 | +0.04(+0.07%) |
Feb 21, 2008 | 52.82 | 53.08 | 52.79 | 52.92 | 12,318 | -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 | 53.16 | 56,168 | +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 | 43,416 | -0.23(-0.44%) |
Feb 14, 2008 | 53.66 | 53.66 | 52.74 | 53.14 | 18,689 | +0.06(+0.11%) |
Feb 13, 2008 | 52.80 | 53.20 | 52.80 | 53.08 | 17,665 | -0.06(-0.11%) |
Feb 12, 2008 | 52.84 | 53.14 | 52.79 | 53.14 | 11,606 | +0.14(+0.27%) |
Feb 11, 2008 | 52.95 | 53.00 | 52.92 | 53.00 | 13,765 | -0.18(-0.33%) |
Feb 08, 2008 | 53.29 | 53.29 | 53.06 | 53.17 | 40,969 | -0.07(-0.13%) |
Feb 07, 2008 | 53.02 | 53.49 | 53.02 | 53.25 | 111,113 | -0.36(-0.68%) |
Feb 06, 2008 | 54.12 | 54.12 | 53.32 | 53.61 | 18,339 | -0.14(-0.26%) |
Feb 05, 2008 | 53.88 | 53.89 | 53.43 | 53.75 | 20,438 | -0.15(-0.28%) |
Feb 04, 2008 | 55.05 | 55.05 | 53.84 | 53.90 | 35,105 | -0.81(-1.48%) |
Feb 01, 2008 | 54.97 | 56.20 | 54.71 | 54.71 | 61,674 | -0.07(-0.13%) |
Jan 31, 2008 | 54.49 | 54.84 | 54.19 | 54.78 | 31,972 | +0.18(+0.32%) |
Jan 30, 2008 | 54.37 | 55.07 | 54.30 | 54.60 | 1,253,330 | +0.94(+1.75%) |
Jan 29, 2008 | 53.73 | 53.78 | 53.48 | 53.67 | 59,397 | +0.06(+0.11%) |
Jan 28, 2008 | 53.56 | 53.61 | 53.20 | 53.61 | 20,597 | +0.45(+0.84%) |
Jan 25, 2008 | 54.26 | 54.26 | 51.92 | 53.16 | 21,847 | -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 | 53.91 | 53.34 | 53.88 | 3,584 | -0.01(-0.02%) |
Jan 22, 2008 | 53.90 | 53.90 | 53.30 | 53.89 | 6,656 | +0.07(+0.12%) |
Jan 21, 2008 | 54.11 | 54.11 | 53.82 | 53.82 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 54.11 | 54.11 | 53.82 | 53.82 | 1,536 | +0.04(+0.07%) |
Jan 17, 2008 | 54.24 | 54.24 | 53.43 | 53.78 | 2,901 | -0.86(-1.57%) |
Jan 16, 2008 | 54.83 | 54.83 | 54.64 | 54.64 | 4,523 | +0.29(+0.54%) |
Jan 15, 2008 | 54.46 | 54.46 | 54.35 | 54.35 | 1,194 | -0.26(-0.47%) |
Jan 14, 2008 | 54.91 | 54.91 | 54.56 | 54.60 | 1,450 | +0.02(+0.04%) |
Jan 11, 2008 | 54.90 | 54.97 | 54.21 | 54.58 | 4,267 | -0.22(-0.41%) |
Jan 10, 2008 | 55.19 | 55.19 | 53.90 | 54.80 | 32,514 | -0.30(-0.55%) |
Jan 09, 2008 | 55.34 | 55.69 | 55.11 | 55.11 | 3,584 | -0.54(-0.97%) |
Jan 08, 2008 | 55.78 | 55.78 | 55.07 | 55.65 | 3,669 | +0.14(+0.25%) |
Jan 07, 2008 | 55.62 | 55.62 | 55.17 | 55.51 | 2,901 | +0.32(+0.57%) |
Jan 04, 2008 | 55.93 | 55.93 | 54.87 | 55.19 | 17,153 | -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 | 56.23 | 56.21 | 56.21 | 1,962 | +0.12(+0.21%) |
Jan 01, 2008 | 56.22 | 56.22 | 56.01 | 56.09 | 3,242 | +0.00(+0.00%) |
Dec 31, 2007 | 56.22 | 56.22 | 56.01 | 56.09 | 3,242 | -0.02(-0.04%) |
Dec 28, 2007 | 56.15 | 56.15 | 55.87 | 56.12 | 6,144 | +0.05(+0.08%) |
Dec 27, 2007 | 56.07 | 56.07 | 56.07 | 56.07 | 0 | +0.00(+0.00%) |
Dec 26, 2007 | 56.13 | 56.13 | 56.00 | 56.07 | 1,877 | -0.02(-0.04%) |
Dec 24, 2007 | 56.20 | 56.20 | 56.09 | 56.09 | 3,754 | -0.07(-0.12%) |
Dec 21, 2007 | 56.37 | 56.37 | 56.16 | 56.16 | 1,280 | -0.10(-0.17%) |
Dec 20, 2007 | 56.41 | 56.41 | 56.20 | 56.26 | 1,536 | -0.02(-0.04%) |
Dec 19, 2007 | 56.08 | 56.28 | 56.08 | 56.28 | 853 | -0.04(-0.06%) |
Dec 18, 2007 | 56.39 | 56.39 | 56.32 | 56.32 | 170 | +0.15(+0.27%) |
Dec 17, 2007 | 56.33 | 56.33 | 56.10 | 56.16 | 768 | +0.05(+0.08%) |
Dec 14, 2007 | 56.30 | 56.30 | 56.12 | 56.12 | 2,560 | +0.00(+0.00%) |
Dec 13, 2007 | 56.27 | 56.27 | 56.12 | 56.12 | 5,035 | +0.01(+0.02%) |
Dec 12, 2007 | 56.35 | 56.40 | 56.10 | 56.10 | 8,960 | -0.14(-0.25%) |
Dec 11, 2007 | 56.51 | 56.51 | 56.24 | 56.24 | 5,461 | -0.05(-0.08%) |
Dec 10, 2007 | 56.15 | 56.29 | 56.15 | 56.29 | 6,571 | +0.27(+0.48%) |
Dec 07, 2007 | 56.01 | 56.02 | 56.01 | 56.02 | 10,923 | +0.04(+0.06%) |
Dec 06, 2007 | 55.94 | 55.99 | 55.94 | 55.99 | 2,645 | -0.14(-0.25%) |
Dec 05, 2007 | 56.13 | 56.13 | 56.13 | 56.13 | 5,120 | +0.01(+0.02%) |