Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 40.34 | 40.34 | 39.91 | 40.07 | 1,162,256 | -0.57(-1.40%) |
Mar 28, 2008 | 41.00 | 41.17 | 40.53 | 40.64 | 586,800 | -0.20(-0.49%) |
Mar 27, 2008 | 41.63 | 41.63 | 40.84 | 40.84 | 797,600 | -1.04(-2.48%) |
Mar 26, 2008 | 42.99 | 42.99 | 41.50 | 41.88 | 1,073,652 | -0.80(-1.87%) |
Mar 25, 2008 | 42.68 | 42.82 | 41.90 | 42.68 | 598,310 | +0.85(+2.03%) |
Mar 24, 2008 | 41.87 | 42.14 | 41.48 | 41.83 | 956,590 | -0.07(-0.17%) |
Mar 21, 2008 | 41.10 | 42.05 | 40.70 | 41.90 | 851,794 | +0.00(+0.00%) |
Mar 20, 2008 | 41.10 | 42.05 | 40.70 | 41.90 | 851,794 | +0.86(+2.10%) |
Mar 19, 2008 | 42.49 | 42.70 | 40.95 | 41.04 | 1,124,666 | -0.81(-1.94%) |
Mar 18, 2008 | 41.24 | 41.85 | 41.11 | 41.85 | 1,075,454 | +0.97(+2.37%) |
Mar 17, 2008 | 41.00 | 41.24 | 40.25 | 40.88 | 1,895,229 | -0.98(-2.34%) |
Mar 14, 2008 | 42.75 | 43.68 | 41.61 | 41.86 | 1,806,925 | -1.45(-3.35%) |
Mar 13, 2008 | 42.76 | 43.49 | 42.10 | 43.31 | 1,360,510 | -0.05(-0.12%) |
Mar 12, 2008 | 43.93 | 44.09 | 43.28 | 43.36 | 1,636,314 | -1.47(-3.28%) |
Mar 11, 2008 | 44.19 | 44.83 | 43.76 | 44.83 | 1,687,200 | +2.02(+4.72%) |
Mar 10, 2008 | 43.21 | 43.60 | 42.81 | 42.81 | 1,586,265 | -1.51(-3.41%) |
Mar 07, 2008 | 44.97 | 45.05 | 44.23 | 44.32 | 998,549 | -1.36(-2.98%) |
Mar 06, 2008 | 46.77 | 47.15 | 45.58 | 45.68 | 1,229,109 | -1.10(-2.35%) |
Mar 05, 2008 | 47.06 | 47.48 | 46.53 | 46.78 | 898,225 | +0.09(+0.19%) |
Mar 04, 2008 | 46.02 | 46.87 | 46.02 | 46.69 | 1,175,225 | -0.01(-0.02%) |
Mar 03, 2008 | 46.48 | 46.86 | 46.29 | 46.70 | 913,661 | -0.51(-1.08%) |
Feb 29, 2008 | 48.31 | 48.31 | 47.03 | 47.21 | 798,761 | -1.63(-3.34%) |
Feb 28, 2008 | 49.40 | 49.40 | 48.62 | 48.84 | 889,602 | -0.81(-1.63%) |
Feb 27, 2008 | 49.98 | 50.00 | 49.30 | 49.65 | 1,483,703 | +0.74(+1.51%) |
Feb 26, 2008 | 48.24 | 49.18 | 47.92 | 48.91 | 1,240,400 | +0.93(+1.94%) |
Feb 25, 2008 | 47.44 | 47.98 | 47.05 | 47.98 | 1,241,950 | +1.21(+2.59%) |
Feb 22, 2008 | 46.97 | 46.97 | 45.75 | 46.77 | 1,497,262 | +0.19(+0.41%) |
Feb 21, 2008 | 47.00 | 47.39 | 46.38 | 46.58 | 1,219,288 | -0.15(-0.32%) |
Feb 20, 2008 | 46.64 | 46.89 | 45.90 | 46.73 | 2,055,266 | -0.23(-0.49%) |
Feb 19, 2008 | 46.99 | 47.44 | 45.88 | 46.96 | 2,893,189 | +2.18(+4.87%) |
Feb 18, 2008 | 44.89 | 44.99 | 44.27 | 44.78 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 44.89 | 44.99 | 44.27 | 44.78 | 1,048,457 | -0.10(-0.22%) |
Feb 14, 2008 | 45.43 | 45.59 | 44.77 | 44.88 | 743,490 | +0.07(+0.16%) |
Feb 13, 2008 | 44.83 | 45.09 | 44.16 | 44.81 | 1,522,190 | +1.15(+2.63%) |
Feb 12, 2008 | 43.99 | 44.20 | 43.45 | 43.66 | 1,362,450 | +0.16(+0.37%) |
Feb 11, 2008 | 42.95 | 43.57 | 42.74 | 43.50 | 856,176 | +0.51(+1.19%) |
Feb 08, 2008 | 43.08 | 43.58 | 42.73 | 42.99 | 881,379 | -1.05(-2.38%) |
Feb 07, 2008 | 43.70 | 44.35 | 43.57 | 44.04 | 1,252,178 | +1.22(+2.85%) |
Feb 06, 2008 | 43.59 | 43.69 | 42.80 | 42.82 | 1,323,850 | -0.46(-1.06%) |
Feb 05, 2008 | 43.51 | 44.18 | 43.25 | 43.28 | 1,733,289 | -1.28(-2.87%) |
Feb 04, 2008 | 45.29 | 45.29 | 44.50 | 44.56 | 1,332,425 | -1.74(-3.76%) |
Feb 01, 2008 | 45.57 | 46.89 | 45.55 | 46.30 | 1,949,270 | -1.20(-2.53%) |
Jan 31, 2008 | 47.75 | 47.94 | 46.09 | 47.50 | 1,437,164 | +0.00(+0.00%) |
Jan 30, 2008 | 47.74 | 48.45 | 46.87 | 47.50 | 1,164,250 | -0.78(-1.62%) |
Jan 29, 2008 | 47.51 | 48.50 | 47.51 | 48.28 | 1,078,807 | +1.20(+2.55%) |
Jan 28, 2008 | 45.55 | 47.09 | 45.55 | 47.08 | 892,704 | +0.39(+0.84%) |
Jan 25, 2008 | 47.94 | 47.94 | 46.40 | 46.69 | 1,682,928 | -0.80(-1.68%) |
Jan 24, 2008 | 46.90 | 47.52 | 46.57 | 47.49 | 1,582,100 | -1.07(-2.20%) |
Jan 23, 2008 | 46.45 | 48.75 | 45.53 | 48.56 | 2,606,387 | -1.50(-3.00%) |
Jan 22, 2008 | 47.38 | 50.17 | 47.38 | 50.06 | 1,931,905 | -1.38(-2.68%) |
Jan 21, 2008 | 51.30 | 52.11 | 50.57 | 51.44 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 51.30 | 52.11 | 50.57 | 51.44 | 1,729,659 | +0.32(+0.63%) |
Jan 17, 2008 | 52.34 | 52.55 | 51.00 | 51.12 | 1,819,429 | -1.43(-2.72%) |
Jan 16, 2008 | 53.00 | 53.20 | 51.98 | 52.55 | 2,275,467 | -1.23(-2.29%) |
Jan 15, 2008 | 54.84 | 54.84 | 53.67 | 53.78 | 2,180,500 | -1.97(-3.53%) |
Jan 14, 2008 | 56.20 | 56.50 | 55.09 | 55.75 | 1,546,947 | +0.45(+0.81%) |
Jan 11, 2008 | 56.00 | 56.21 | 55.12 | 55.30 | 910,923 | -1.13(-2.00%) |
Jan 10, 2008 | 56.14 | 56.95 | 55.72 | 56.43 | 849,692 | -0.76(-1.33%) |
Jan 09, 2008 | 56.36 | 57.19 | 55.94 | 57.19 | 2,423,115 | +3.03(+5.59%) |
Jan 08, 2008 | 55.00 | 55.44 | 54.03 | 54.16 | 1,419,500 | +0.06(+0.11%) |
Jan 07, 2008 | 53.97 | 54.66 | 53.42 | 54.10 | 2,061,272 | +1.68(+3.20%) |
Jan 04, 2008 | 52.88 | 53.27 | 52.18 | 52.42 | 1,724,452 | -1.93(-3.55%) |
Jan 03, 2008 | 54.32 | 54.48 | 53.92 | 54.35 | 1,064,798 | +0.24(+0.44%) |
Jan 02, 2008 | 54.30 | 55.00 | 53.60 | 54.11 | 861,598 | -0.19(-0.35%) |