Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 56.79 | 57.16 | 56.37 | 56.45 | 34,667 | -0.12(-0.21%) |
Apr 29, 2008 | 56.86 | 56.95 | 56.39 | 56.57 | 39,379 | -0.26(-0.46%) |
Apr 28, 2008 | 56.92 | 57.07 | 56.72 | 56.84 | 33,643 | +0.10(+0.18%) |
Apr 25, 2008 | 56.61 | 56.84 | 55.92 | 56.73 | 25,597 | +0.44(+0.79%) |
Apr 24, 2008 | 56.05 | 56.55 | 55.32 | 56.29 | 26,460 | +0.63(+1.13%) |
Apr 23, 2008 | 56.01 | 56.15 | 55.47 | 55.66 | 16,403 | -0.09(-0.16%) |
Apr 22, 2008 | 56.16 | 56.16 | 55.32 | 55.75 | 55,590 | -0.68(-1.21%) |
Apr 21, 2008 | 56.44 | 56.51 | 56.13 | 56.43 | 13,300 | -0.13(-0.22%) |
Apr 18, 2008 | 56.31 | 56.78 | 56.05 | 56.56 | 35,101 | +1.42(+2.58%) |
Apr 17, 2008 | 55.63 | 55.63 | 54.97 | 55.14 | 21,744 | -0.44(-0.80%) |
Apr 16, 2008 | 54.72 | 55.63 | 54.70 | 55.58 | 29,959 | +1.45(+2.68%) |
Apr 15, 2008 | 54.30 | 54.33 | 53.61 | 54.13 | 240,770 | +0.10(+0.18%) |
Apr 14, 2008 | 54.16 | 54.18 | 53.88 | 54.03 | 20,475 | +0.10(+0.19%) |
Apr 11, 2008 | 54.25 | 54.73 | 53.79 | 53.93 | 64,491 | -2.41(-4.27%) |
Apr 10, 2008 | 55.97 | 56.50 | 55.57 | 56.34 | 18,138 | +0.47(+0.84%) |
Apr 09, 2008 | 56.49 | 56.64 | 55.67 | 55.87 | 11,462 | -0.77(-1.36%) |
Apr 08, 2008 | 56.23 | 56.65 | 56.18 | 56.64 | 28,718 | -0.15(-0.27%) |
Apr 07, 2008 | 57.34 | 57.34 | 56.62 | 56.79 | 37,158 | -0.13(-0.22%) |
Apr 04, 2008 | 56.79 | 57.34 | 56.44 | 56.92 | 32,153 | +0.12(+0.21%) |
Apr 03, 2008 | 56.55 | 56.85 | 56.34 | 56.80 | 285,802 | +0.07(+0.13%) |
Apr 02, 2008 | 56.90 | 57.11 | 56.49 | 56.72 | 67,640 | -0.04(-0.07%) |
Apr 01, 2008 | 55.64 | 56.76 | 55.48 | 56.76 | 191,962 | +1.90(+3.46%) |
Mar 31, 2008 | 54.68 | 55.21 | 54.52 | 54.87 | 74,819 | +0.33(+0.60%) |
Mar 28, 2008 | 55.09 | 55.18 | 54.54 | 54.54 | 25,695 | -0.30(-0.55%) |
Mar 27, 2008 | 55.54 | 55.54 | 54.81 | 54.84 | 11,336 | -0.33(-0.60%) |
Mar 26, 2008 | 55.55 | 55.55 | 55.15 | 55.18 | 47,612 | -0.52(-0.94%) |
Mar 25, 2008 | 55.43 | 55.97 | 55.02 | 55.70 | 106,183 | +0.43(+0.78%) |
Mar 24, 2008 | 54.61 | 55.53 | 54.50 | 55.27 | 35,327 | +0.94(+1.74%) |
Mar 21, 2008 | 52.75 | 54.49 | 52.75 | 54.33 | 68,387 | +0.00(+0.00%) |
Mar 20, 2008 | 52.75 | 54.49 | 52.75 | 54.33 | 68,387 | +0.94(+1.75%) |
Mar 19, 2008 | 55.65 | 55.65 | 53.39 | 53.39 | 45,345 | -1.39(-2.54%) |
Mar 18, 2008 | 53.74 | 54.78 | 53.48 | 54.78 | 114,371 | +2.21(+4.21%) |
Mar 17, 2008 | 50.82 | 52.99 | 50.82 | 52.56 | 17,887 | -0.36(-0.68%) |
Mar 14, 2008 | 54.02 | 54.06 | 52.15 | 52.92 | 69,403 | -0.75(-1.39%) |
Mar 13, 2008 | 52.61 | 53.82 | 52.23 | 53.67 | 46,605 | +0.41(+0.78%) |
Mar 12, 2008 | 53.53 | 53.97 | 53.24 | 53.26 | 34,044 | +0.02(+0.04%) |
Mar 11, 2008 | 52.54 | 53.23 | 51.91 | 53.23 | 31,174 | +1.95(+3.81%) |
Mar 10, 2008 | 52.48 | 52.48 | 51.25 | 51.28 | 54,729 | -1.20(-2.28%) |
Mar 07, 2008 | 52.65 | 53.49 | 52.15 | 52.48 | 96,107 | -0.79(-1.49%) |
Mar 06, 2008 | 54.13 | 54.13 | 53.27 | 53.27 | 34,512 | -1.09(-2.00%) |
Mar 05, 2008 | 54.06 | 54.65 | 53.80 | 54.36 | 118,779 | +0.56(+1.05%) |
Mar 04, 2008 | 53.54 | 54.03 | 53.21 | 53.80 | 55,044 | -0.32(-0.59%) |
Mar 03, 2008 | 53.56 | 54.11 | 53.55 | 54.11 | 29,096 | +0.34(+0.64%) |
Feb 29, 2008 | 54.70 | 54.70 | 53.71 | 53.77 | 8,943 | -1.40(-2.53%) |
Feb 28, 2008 | 55.29 | 55.41 | 54.74 | 55.17 | 34,209 | -0.26(-0.47%) |
Feb 27, 2008 | 55.45 | 55.90 | 55.21 | 55.43 | 29,516 | -0.21(-0.37%) |
Feb 26, 2008 | 55.22 | 55.88 | 55.11 | 55.64 | 38,898 | +0.13(+0.24%) |
Feb 25, 2008 | 54.68 | 55.50 | 54.33 | 55.50 | 89,935 | +0.96(+1.76%) |
Feb 22, 2008 | 54.49 | 54.56 | 53.68 | 54.54 | 89,305 | +0.37(+0.67%) |
Feb 21, 2008 | 55.08 | 55.31 | 54.18 | 54.18 | 59,956 | -0.51(-0.93%) |
Feb 20, 2008 | 54.13 | 54.91 | 53.86 | 54.68 | 29,852 | +0.21(+0.39%) |
Feb 19, 2008 | 55.02 | 55.05 | 54.23 | 54.47 | 51,643 | +0.07(+0.12%) |
Feb 18, 2008 | 53.80 | 54.45 | 53.80 | 54.41 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 53.80 | 54.45 | 53.80 | 54.41 | 32,119 | -0.34(-0.62%) |
Feb 14, 2008 | 55.51 | 55.51 | 54.62 | 54.75 | 57,523 | -0.77(-1.39%) |
Feb 13, 2008 | 54.98 | 55.55 | 54.79 | 55.52 | 28,970 | +1.23(+2.27%) |
Feb 12, 2008 | 54.56 | 54.84 | 54.01 | 54.29 | 38,669 | +0.30(+0.56%) |
Feb 11, 2008 | 53.65 | 54.06 | 53.12 | 53.99 | 49,502 | +0.53(+1.00%) |
Feb 08, 2008 | 53.48 | 53.79 | 53.08 | 53.45 | 52,021 | -0.24(-0.44%) |
Feb 07, 2008 | 53.47 | 53.89 | 53.26 | 53.69 | 28,466 | +0.16(+0.30%) |
Feb 06, 2008 | 54.02 | 54.45 | 53.53 | 53.53 | 30,230 | -0.25(-0.47%) |
Feb 05, 2008 | 54.84 | 54.84 | 53.79 | 53.79 | 41,440 | -1.69(-3.05%) |
Feb 04, 2008 | 55.67 | 55.81 | 55.34 | 55.48 | 57,437 | -0.48(-0.85%) |