Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 53.25 | 53.25 | 52.09 | 52.29 | 2,203,565 | -1.08(-2.02%) |
Feb 28, 2008 | 53.75 | 53.75 | 53.18 | 53.36 | 1,551,904 | -0.68(-1.25%) |
Feb 27, 2008 | 53.86 | 54.38 | 53.73 | 54.04 | 1,618,862 | -0.02(-0.03%) |
Feb 26, 2008 | 54.07 | 54.46 | 53.74 | 54.06 | 2,704,385 | -0.35(-0.64%) |
Feb 25, 2008 | 53.42 | 54.61 | 53.34 | 54.40 | 2,823,829 | +1.11(+2.09%) |
Feb 22, 2008 | 52.33 | 53.39 | 52.33 | 53.29 | 2,547,312 | +0.77(+1.47%) |
Feb 21, 2008 | 53.03 | 53.07 | 52.45 | 52.52 | 2,246,972 | -0.43(-0.81%) |
Feb 20, 2008 | 52.54 | 53.00 | 52.18 | 52.94 | 3,274,241 | +0.37(+0.71%) |
Feb 19, 2008 | 52.26 | 52.90 | 52.13 | 52.57 | 3,245,721 | +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 | 3,058,791 | +0.28(+0.55%) |
Feb 14, 2008 | 51.53 | 52.06 | 51.07 | 51.82 | 3,820,646 | +0.38(+0.74%) |
Feb 13, 2008 | 51.82 | 52.26 | 51.18 | 51.44 | 3,645,277 | -0.09(-0.17%) |
Feb 12, 2008 | 51.56 | 52.04 | 51.14 | 51.53 | 3,071,091 | +0.18(+0.35%) |
Feb 11, 2008 | 51.22 | 51.48 | 50.74 | 51.35 | 2,729,997 | +0.03(+0.05%) |
Feb 08, 2008 | 50.82 | 52.15 | 50.35 | 51.32 | 2,938,874 | -0.02(-0.03%) |
Feb 07, 2008 | 51.22 | 51.75 | 50.47 | 51.34 | 5,341,686 | +0.05(+0.10%) |
Feb 06, 2008 | 53.48 | 53.61 | 51.07 | 51.29 | 5,417,915 | -1.94(-3.64%) |
Feb 05, 2008 | 54.16 | 54.47 | 53.23 | 53.23 | 3,924,632 | -1.78(-3.24%) |
Feb 04, 2008 | 54.66 | 55.58 | 54.41 | 55.01 | 2,332,315 | +0.36(+0.67%) |
Feb 01, 2008 | 54.61 | 55.30 | 53.61 | 54.64 | 5,489,488 | -1.27(-2.28%) |
Jan 31, 2008 | 55.15 | 56.88 | 54.73 | 55.92 | 3,643,479 | -0.37(-0.66%) |
Jan 30, 2008 | 55.54 | 57.52 | 55.48 | 56.29 | 3,073,006 | +0.90(+1.62%) |
Jan 29, 2008 | 53.74 | 55.78 | 52.98 | 55.39 | 3,554,322 | +1.98(+3.70%) |
Jan 28, 2008 | 53.50 | 54.40 | 53.22 | 53.42 | 2,852,316 | -0.33(-0.61%) |
Jan 25, 2008 | 55.68 | 57.51 | 53.58 | 53.74 | 3,917,473 | -1.79(-3.22%) |
Jan 24, 2008 | 56.40 | 56.40 | 54.66 | 55.53 | 3,278,665 | -0.84(-1.48%) |
Jan 23, 2008 | 54.25 | 56.50 | 54.03 | 56.37 | 3,675,156 | +0.27(+0.48%) |
Jan 22, 2008 | 56.51 | 58.02 | 55.37 | 56.10 | 2,486,912 | -1.56(-2.70%) |
Jan 21, 2008 | 59.81 | 60.86 | 57.08 | 57.66 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 59.81 | 60.86 | 57.08 | 57.66 | 2,979,862 | -1.63(-2.75%) |
Jan 17, 2008 | 60.74 | 60.74 | 59.18 | 59.29 | 2,175,017 | -1.15(-1.90%) |
Jan 16, 2008 | 58.62 | 60.83 | 58.37 | 60.44 | 2,462,099 | +2.05(+3.51%) |
Jan 15, 2008 | 59.08 | 59.08 | 58.17 | 58.39 | 1,892,441 | -1.32(-2.21%) |
Jan 14, 2008 | 60.51 | 60.86 | 59.38 | 59.71 | 1,649,300 | -0.62(-1.03%) |
Jan 11, 2008 | 59.31 | 60.48 | 58.95 | 60.33 | 1,534,907 | +0.38(+0.64%) |
Jan 10, 2008 | 59.71 | 60.12 | 59.04 | 59.95 | 1,637,633 | -0.32(-0.53%) |
Jan 09, 2008 | 58.75 | 60.27 | 58.75 | 60.27 | 2,318,803 | +1.47(+2.50%) |
Jan 08, 2008 | 57.65 | 59.70 | 57.57 | 58.80 | 2,878,498 | +1.32(+2.29%) |
Jan 07, 2008 | 56.61 | 57.81 | 56.16 | 57.48 | 2,370,158 | +1.20(+2.13%) |
Jan 04, 2008 | 56.56 | 57.03 | 56.09 | 56.28 | 2,213,062 | -0.61(-1.08%) |
Jan 03, 2008 | 57.05 | 57.05 | 56.41 | 56.89 | 1,450,080 | +0.03(+0.05%) |
Jan 02, 2008 | 58.02 | 58.45 | 56.66 | 56.87 | 2,514,349 | -1.42(-2.44%) |
Jan 01, 2008 | 58.36 | 58.84 | 57.89 | 58.29 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 58.36 | 58.84 | 57.89 | 58.29 | 949,575 | -0.38(-0.65%) |
Dec 28, 2007 | 59.96 | 59.96 | 58.57 | 58.67 | 1,054,035 | -0.71(-1.20%) |
Dec 27, 2007 | 59.20 | 59.57 | 59.03 | 59.39 | 1,301,864 | +0.04(+0.06%) |
Dec 26, 2007 | 59.12 | 59.51 | 58.70 | 59.35 | 751,796 | -0.01(-0.01%) |
Dec 24, 2007 | 59.36 | 59.44 | 58.61 | 59.36 | 447,790 | +0.69(+1.17%) |
Dec 21, 2007 | 58.59 | 58.91 | 58.02 | 58.67 | 1,914,448 | +0.66(+1.13%) |
Dec 20, 2007 | 57.95 | 58.41 | 57.84 | 58.02 | 1,056,879 | +0.36(+0.63%) |
Dec 19, 2007 | 57.84 | 58.43 | 56.55 | 57.65 | 1,633,161 | +0.21(+0.37%) |
Dec 18, 2007 | 57.05 | 58.25 | 56.55 | 57.44 | 1,834,875 | +0.68(+1.19%) |
Dec 17, 2007 | 56.29 | 57.12 | 55.85 | 56.76 | 1,534,368 | +0.52(+0.92%) |
Dec 14, 2007 | 56.58 | 56.78 | 55.94 | 56.25 | 1,661,743 | -0.69(-1.22%) |
Dec 13, 2007 | 58.73 | 58.74 | 56.59 | 56.94 | 3,035,170 | -0.75(-1.30%) |
Dec 12, 2007 | 58.41 | 58.41 | 57.33 | 57.69 | 2,054,411 | +0.67(+1.17%) |
Dec 11, 2007 | 58.83 | 58.83 | 56.86 | 57.02 | 2,161,103 | -1.61(-2.75%) |
Dec 10, 2007 | 59.06 | 59.79 | 58.43 | 58.63 | 1,327,455 | -0.43(-0.72%) |
Dec 07, 2007 | 58.37 | 59.28 | 58.37 | 59.06 | 1,913,447 | +0.77(+1.31%) |
Dec 06, 2007 | 59.04 | 59.37 | 57.98 | 58.29 | 2,427,311 | -0.77(-1.30%) |
Dec 05, 2007 | 58.75 | 59.84 | 58.60 | 59.06 | 1,684,401 | +0.73(+1.25%) |
Dec 04, 2007 | 58.12 | 59.14 | 58.12 | 58.33 | 1,914,897 | -0.03(-0.05%) |