Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 53.25 | 53.25 | 52.09 | 52.29 | 2,203,433 | -1.08(-2.02%) |
Feb 28, 2008 | 53.76 | 53.76 | 53.18 | 53.37 | 1,551,811 | -0.68(-1.25%) |
Feb 27, 2008 | 53.86 | 54.38 | 53.73 | 54.04 | 1,618,765 | -0.02(-0.03%) |
Feb 26, 2008 | 54.08 | 54.46 | 53.75 | 54.06 | 2,704,223 | -0.35(-0.64%) |
Feb 25, 2008 | 53.43 | 54.61 | 53.35 | 54.41 | 2,823,660 | +1.11(+2.09%) |
Feb 22, 2008 | 52.33 | 53.39 | 52.33 | 53.29 | 2,547,160 | +0.77(+1.47%) |
Feb 21, 2008 | 53.04 | 53.07 | 52.45 | 52.52 | 2,246,837 | -0.43(-0.81%) |
Feb 20, 2008 | 52.55 | 53.00 | 52.18 | 52.95 | 3,274,044 | +0.37(+0.71%) |
Feb 19, 2008 | 52.26 | 52.90 | 52.14 | 52.57 | 3,245,526 | +0.46(+0.89%) |
Feb 18, 2008 | 51.77 | 52.11 | 51.40 | 52.11 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 51.77 | 52.11 | 51.40 | 52.11 | 3,058,607 | +0.28(+0.55%) |
Feb 14, 2008 | 51.53 | 52.07 | 51.07 | 51.83 | 3,820,416 | +0.38(+0.74%) |
Feb 13, 2008 | 51.83 | 52.26 | 51.19 | 51.44 | 3,645,059 | -0.09(-0.17%) |
Feb 12, 2008 | 51.57 | 52.04 | 51.14 | 51.53 | 3,070,907 | +0.18(+0.35%) |
Feb 11, 2008 | 51.22 | 51.48 | 50.74 | 51.35 | 2,729,833 | +0.03(+0.05%) |
Feb 08, 2008 | 50.82 | 52.16 | 50.36 | 51.33 | 2,938,697 | -0.02(-0.03%) |
Feb 07, 2008 | 51.22 | 51.75 | 50.47 | 51.35 | 5,341,366 | +0.05(+0.10%) |
Feb 06, 2008 | 53.48 | 53.61 | 51.07 | 51.29 | 5,417,590 | -1.94(-3.64%) |
Feb 05, 2008 | 54.17 | 54.48 | 53.23 | 53.23 | 3,924,396 | -1.78(-3.24%) |
Feb 04, 2008 | 54.66 | 55.58 | 54.42 | 55.01 | 2,332,175 | +0.36(+0.67%) |
Feb 01, 2008 | 54.61 | 55.31 | 53.61 | 54.65 | 5,489,159 | -1.27(-2.28%) |
Jan 31, 2008 | 55.15 | 56.88 | 54.74 | 55.92 | 3,643,261 | -0.37(-0.66%) |
Jan 30, 2008 | 55.55 | 57.52 | 55.48 | 56.29 | 3,072,822 | +0.90(+1.62%) |
Jan 29, 2008 | 53.75 | 55.79 | 52.98 | 55.39 | 3,554,109 | +1.98(+3.70%) |
Jan 28, 2008 | 53.50 | 54.41 | 53.22 | 53.42 | 2,852,145 | -0.33(-0.61%) |
Jan 25, 2008 | 55.68 | 57.51 | 53.59 | 53.75 | 3,917,238 | -1.79(-3.22%) |
Jan 24, 2008 | 56.40 | 56.40 | 54.66 | 55.54 | 3,278,469 | -0.84(-1.48%) |
Jan 23, 2008 | 54.26 | 56.51 | 54.03 | 56.37 | 3,674,935 | +0.27(+0.48%) |
Jan 22, 2008 | 56.52 | 58.02 | 55.38 | 56.11 | 2,486,763 | -1.56(-2.70%) |
Jan 21, 2008 | 59.82 | 60.87 | 57.08 | 57.66 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 59.82 | 60.87 | 57.08 | 57.66 | 2,979,683 | -1.63(-2.75%) |
Jan 17, 2008 | 60.74 | 60.74 | 59.19 | 59.29 | 2,174,887 | -1.15(-1.90%) |
Jan 16, 2008 | 58.62 | 60.83 | 58.38 | 60.44 | 2,461,951 | +2.05(+3.51%) |
Jan 15, 2008 | 59.09 | 59.09 | 58.17 | 58.39 | 1,892,327 | -1.32(-2.21%) |
Jan 14, 2008 | 60.51 | 60.87 | 59.38 | 59.71 | 1,649,201 | -0.62(-1.03%) |
Jan 11, 2008 | 59.31 | 60.48 | 58.95 | 60.33 | 1,534,815 | +0.38(+0.64%) |
Jan 10, 2008 | 59.71 | 60.12 | 59.04 | 59.95 | 1,637,535 | -0.32(-0.53%) |
Jan 09, 2008 | 58.76 | 60.27 | 58.76 | 60.27 | 2,318,663 | +1.47(+2.50%) |
Jan 08, 2008 | 57.65 | 59.70 | 57.57 | 58.80 | 2,878,325 | +1.32(+2.29%) |
Jan 07, 2008 | 56.61 | 57.81 | 56.17 | 57.49 | 2,370,016 | +1.20(+2.13%) |
Jan 04, 2008 | 56.56 | 57.03 | 56.10 | 56.28 | 2,212,929 | -0.61(-1.08%) |
Jan 03, 2008 | 57.05 | 57.05 | 56.41 | 56.90 | 1,449,993 | +0.03(+0.05%) |
Jan 02, 2008 | 58.03 | 58.46 | 56.67 | 56.87 | 2,514,198 | -1.42(-2.44%) |
Jan 01, 2008 | 58.37 | 58.85 | 57.89 | 58.30 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 58.37 | 58.85 | 57.89 | 58.30 | 949,518 | -0.38(-0.65%) |
Dec 28, 2007 | 59.97 | 59.97 | 58.57 | 58.68 | 1,053,972 | -0.71(-1.20%) |
Dec 27, 2007 | 59.20 | 59.58 | 59.03 | 59.39 | 1,301,785 | +0.04(+0.06%) |
Dec 26, 2007 | 59.12 | 59.51 | 58.70 | 59.35 | 751,751 | -0.01(-0.01%) |
Dec 24, 2007 | 59.36 | 59.44 | 58.62 | 59.36 | 447,764 | +0.69(+1.17%) |
Dec 21, 2007 | 58.59 | 58.91 | 58.02 | 58.68 | 1,914,333 | +0.66(+1.13%) |
Dec 20, 2007 | 57.96 | 58.41 | 57.84 | 58.02 | 1,056,816 | +0.36(+0.63%) |
Dec 19, 2007 | 57.84 | 58.43 | 56.55 | 57.65 | 1,633,063 | +0.21(+0.37%) |
Dec 18, 2007 | 57.06 | 58.25 | 56.55 | 57.44 | 1,834,765 | +0.68(+1.19%) |
Dec 17, 2007 | 56.29 | 57.12 | 55.86 | 56.76 | 1,534,276 | +0.52(+0.92%) |
Dec 14, 2007 | 56.59 | 56.78 | 55.95 | 56.25 | 1,661,643 | -0.69(-1.22%) |
Dec 13, 2007 | 58.73 | 58.74 | 56.60 | 56.94 | 3,034,988 | -0.75(-1.30%) |
Dec 12, 2007 | 58.41 | 58.41 | 57.33 | 57.69 | 2,054,288 | +0.67(+1.17%) |
Dec 11, 2007 | 58.84 | 58.84 | 56.86 | 57.02 | 2,160,973 | -1.61(-2.75%) |
Dec 10, 2007 | 59.06 | 59.79 | 58.44 | 58.63 | 1,327,376 | -0.43(-0.72%) |
Dec 07, 2007 | 58.38 | 59.28 | 58.38 | 59.06 | 1,913,333 | +0.77(+1.31%) |
Dec 06, 2007 | 59.04 | 59.37 | 57.98 | 58.30 | 2,427,165 | -0.77(-1.30%) |
Dec 05, 2007 | 58.76 | 59.84 | 58.61 | 59.06 | 1,684,300 | +0.73(+1.25%) |
Dec 04, 2007 | 58.13 | 59.14 | 58.13 | 58.33 | 1,914,782 | -0.03(-0.05%) |