Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 01, 2008 | 54.40 | 54.86 | 54.08 | 54.30 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 54.40 | 54.86 | 54.08 | 54.30 | 450,324 | +0.00(+0.00%) |
Dec 28, 2007 | 55.08 | 55.08 | 54.30 | 54.30 | 284,300 | -0.45(-0.82%) |
Dec 27, 2007 | 55.73 | 55.73 | 54.67 | 54.75 | 472,500 | -1.20(-2.14%) |
Dec 26, 2007 | 55.24 | 56.10 | 55.24 | 55.95 | 453,911 | +1.31(+2.40%) |
Dec 24, 2007 | 54.99 | 54.99 | 54.31 | 54.64 | 193,617 | +0.10(+0.18%) |
Dec 21, 2007 | 53.87 | 54.85 | 53.87 | 54.54 | 1,198,666 | +0.74(+1.38%) |
Dec 20, 2007 | 53.79 | 53.99 | 53.35 | 53.80 | 612,311 | -0.41(-0.76%) |
Dec 19, 2007 | 54.49 | 54.82 | 54.00 | 54.21 | 834,520 | -0.23(-0.42%) |
Dec 18, 2007 | 54.70 | 54.75 | 53.30 | 54.44 | 723,380 | +0.65(+1.21%) |
Dec 17, 2007 | 54.58 | 54.58 | 53.63 | 53.79 | 758,607 | -0.73(-1.34%) |
Dec 14, 2007 | 55.22 | 55.22 | 54.37 | 54.52 | 752,660 | -1.74(-3.09%) |
Dec 13, 2007 | 56.00 | 56.54 | 55.86 | 56.26 | 1,230,553 | +0.31(+0.55%) |
Dec 12, 2007 | 56.23 | 56.75 | 55.22 | 55.95 | 1,631,202 | +1.36(+2.49%) |
Dec 11, 2007 | 55.85 | 56.13 | 54.18 | 54.59 | 1,717,427 | -0.10(-0.18%) |
Dec 10, 2007 | 54.10 | 54.78 | 54.01 | 54.69 | 1,044,665 | +1.46(+2.74%) |
Dec 07, 2007 | 53.40 | 53.47 | 52.94 | 53.23 | 826,908 | -1.54(-2.81%) |
Dec 06, 2007 | 53.60 | 54.85 | 53.60 | 54.77 | 505,530 | +1.13(+2.11%) |
Dec 05, 2007 | 52.97 | 54.31 | 52.87 | 53.64 | 972,750 | +0.66(+1.25%) |
Dec 04, 2007 | 53.48 | 53.48 | 52.61 | 52.98 | 788,777 | -0.73(-1.36%) |