Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 54.35 | 55.14 | 53.62 | 53.85 | 2,609,491 | -1.04(-1.90%) |
Apr 29, 2008 | 54.25 | 55.46 | 54.15 | 54.89 | 2,308,839 | +0.23(+0.42%) |
Apr 28, 2008 | 54.37 | 55.00 | 53.60 | 54.66 | 2,082,094 | -0.02(-0.04%) |
Apr 25, 2008 | 54.36 | 55.30 | 53.59 | 54.68 | 3,099,830 | +0.69(+1.27%) |
Apr 24, 2008 | 52.25 | 54.33 | 52.01 | 53.99 | 4,127,808 | +2.20(+4.24%) |
Apr 23, 2008 | 51.38 | 52.38 | 50.95 | 51.80 | 1,798,157 | +0.25(+0.48%) |
Apr 22, 2008 | 52.94 | 53.01 | 50.40 | 51.55 | 3,454,999 | -1.51(-2.85%) |
Apr 21, 2008 | 53.26 | 53.26 | 52.62 | 53.06 | 2,381,284 | -0.60(-1.12%) |
Apr 18, 2008 | 53.64 | 54.38 | 53.22 | 53.67 | 5,121,367 | +1.02(+1.94%) |
Apr 17, 2008 | 51.38 | 52.82 | 51.38 | 52.64 | 2,660,130 | +1.00(+1.94%) |
Apr 16, 2008 | 51.72 | 52.09 | 50.96 | 51.64 | 2,527,549 | +0.46(+0.89%) |
Apr 15, 2008 | 51.37 | 51.38 | 50.64 | 51.19 | 3,013,355 | +0.41(+0.81%) |
Apr 14, 2008 | 51.41 | 51.54 | 50.55 | 50.77 | 4,312,768 | -0.45(-0.88%) |
Apr 11, 2008 | 52.67 | 52.67 | 51.09 | 51.22 | 7,466,539 | -2.41(-4.49%) |
Apr 10, 2008 | 52.64 | 54.99 | 52.43 | 53.63 | 5,971,729 | +0.02(+0.04%) |
Apr 09, 2008 | 53.98 | 54.62 | 52.79 | 53.61 | 4,111,343 | -0.68(-1.25%) |
Apr 08, 2008 | 54.22 | 54.85 | 53.65 | 54.29 | 1,879,729 | -0.07(-0.12%) |
Apr 07, 2008 | 55.88 | 55.88 | 54.14 | 54.35 | 3,229,435 | -1.20(-2.15%) |
Apr 04, 2008 | 55.85 | 56.27 | 55.27 | 55.55 | 2,615,311 | -0.26(-0.47%) |
Apr 03, 2008 | 55.71 | 55.85 | 54.85 | 55.81 | 2,767,071 | -0.13(-0.23%) |
Apr 02, 2008 | 55.68 | 56.77 | 54.85 | 55.94 | 3,978,721 | +0.37(+0.66%) |
Apr 01, 2008 | 53.55 | 55.77 | 53.54 | 55.57 | 4,577,780 | +2.57(+4.85%) |
Mar 31, 2008 | 52.54 | 53.83 | 52.05 | 53.00 | 3,139,009 | +0.46(+0.88%) |
Mar 28, 2008 | 54.35 | 54.42 | 52.36 | 52.54 | 7,049,559 | -3.01(-5.41%) |
Mar 27, 2008 | 56.27 | 57.33 | 55.44 | 55.54 | 3,495,029 | -0.49(-0.87%) |
Mar 26, 2008 | 57.61 | 57.61 | 55.90 | 56.03 | 2,557,241 | -1.69(-2.93%) |
Mar 25, 2008 | 56.67 | 58.33 | 56.63 | 57.72 | 3,776,092 | +0.74(+1.30%) |
Mar 24, 2008 | 56.06 | 58.12 | 55.94 | 56.98 | 2,125,335 | +1.04(+1.85%) |
Mar 21, 2008 | 54.20 | 56.31 | 53.88 | 55.94 | 2,920,013 | +0.00(+0.00%) |
Mar 20, 2008 | 54.20 | 56.31 | 53.88 | 55.94 | 2,920,013 | +1.86(+3.43%) |
Mar 19, 2008 | 55.55 | 55.72 | 54.09 | 54.09 | 2,655,551 | -1.30(-2.35%) |
Mar 18, 2008 | 54.24 | 55.39 | 53.69 | 55.39 | 3,716,150 | +2.49(+4.71%) |
Mar 17, 2008 | 51.68 | 53.85 | 51.63 | 52.90 | 2,840,659 | -0.15(-0.29%) |
Mar 14, 2008 | 54.67 | 54.85 | 51.83 | 53.05 | 3,037,913 | -1.33(-2.44%) |
Mar 13, 2008 | 52.62 | 54.56 | 51.89 | 54.38 | 3,805,318 | +1.28(+2.40%) |
Mar 12, 2008 | 54.35 | 55.25 | 52.99 | 53.10 | 2,844,806 | -1.57(-2.88%) |
Mar 11, 2008 | 52.92 | 54.78 | 52.77 | 54.67 | 3,950,461 | +3.18(+6.18%) |
Mar 10, 2008 | 52.69 | 53.24 | 51.36 | 51.49 | 2,799,517 | -1.25(-2.38%) |
Mar 07, 2008 | 53.03 | 54.72 | 52.51 | 52.75 | 4,484,085 | -0.62(-1.15%) |
Mar 06, 2008 | 56.56 | 56.85 | 53.36 | 53.36 | 5,939,874 | -3.91(-6.83%) |
Mar 05, 2008 | 57.46 | 58.08 | 56.47 | 57.27 | 1,920,893 | +0.28(+0.50%) |
Mar 04, 2008 | 55.57 | 57.12 | 55.14 | 56.99 | 2,872,797 | +0.79(+1.41%) |
Mar 03, 2008 | 56.22 | 56.39 | 55.05 | 56.20 | 2,919,009 | +0.02(+0.04%) |
Feb 29, 2008 | 56.93 | 57.99 | 55.63 | 56.18 | 2,051,177 | -1.25(-2.17%) |
Feb 28, 2008 | 58.85 | 58.85 | 57.26 | 57.43 | 2,715,852 | -1.96(-3.31%) |
Feb 27, 2008 | 58.76 | 59.46 | 58.08 | 59.39 | 2,869,804 | +0.56(+0.95%) |
Feb 26, 2008 | 57.62 | 59.03 | 57.43 | 58.83 | 1,979,215 | +1.04(+1.81%) |
Feb 25, 2008 | 56.70 | 57.97 | 56.20 | 57.79 | 2,961,804 | +1.64(+2.93%) |
Feb 22, 2008 | 55.56 | 56.25 | 54.75 | 56.14 | 1,929,351 | +0.70(+1.27%) |
Feb 21, 2008 | 56.18 | 57.03 | 55.26 | 55.44 | 2,512,381 | -0.40(-0.71%) |
Feb 20, 2008 | 53.67 | 56.12 | 53.43 | 55.84 | 3,127,107 | +1.81(+3.35%) |
Feb 19, 2008 | 55.14 | 55.30 | 53.88 | 54.03 | 3,238,274 | -0.59(-1.09%) |
Feb 18, 2008 | 54.09 | 55.76 | 53.99 | 54.62 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 54.09 | 55.76 | 53.99 | 54.62 | 4,796,105 | -0.48(-0.87%) |
Feb 14, 2008 | 57.25 | 57.25 | 55.07 | 55.10 | 3,709,686 | -2.03(-3.55%) |
Feb 13, 2008 | 58.36 | 58.43 | 56.56 | 57.13 | 2,132,062 | -0.49(-0.84%) |
Feb 12, 2008 | 57.88 | 58.83 | 57.20 | 57.62 | 2,129,165 | -0.57(-0.98%) |
Feb 11, 2008 | 56.67 | 58.24 | 55.80 | 58.19 | 2,447,061 | +1.57(+2.78%) |
Feb 08, 2008 | 56.75 | 57.90 | 56.14 | 56.62 | 3,057,545 | -0.56(-0.98%) |
Feb 07, 2008 | 55.36 | 57.75 | 54.96 | 57.17 | 4,203,664 | +2.53(+4.63%) |
Feb 06, 2008 | 56.77 | 57.30 | 54.38 | 54.64 | 3,746,049 | -1.80(-3.20%) |
Feb 05, 2008 | 56.85 | 57.76 | 56.17 | 56.45 | 2,895,999 | -1.31(-2.27%) |
Feb 04, 2008 | 59.24 | 59.38 | 57.09 | 57.76 | 3,889,978 | -1.70(-2.86%) |