Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 47.63 | 49.10 | 46.41 | 47.76 | 1,229,238 | +1.20(+2.58%) |
Apr 29, 2008 | 46.25 | 46.99 | 45.61 | 46.56 | 675,910 | +0.22(+0.47%) |
Apr 28, 2008 | 46.66 | 47.00 | 46.23 | 46.34 | 450,740 | -0.34(-0.73%) |
Apr 25, 2008 | 46.01 | 47.29 | 46.01 | 46.68 | 329,137 | +0.80(+1.74%) |
Apr 24, 2008 | 43.98 | 46.14 | 43.84 | 45.88 | 329,387 | +1.96(+4.46%) |
Apr 23, 2008 | 44.32 | 44.70 | 43.47 | 43.92 | 346,894 | -0.34(-0.77%) |
Apr 22, 2008 | 44.40 | 45.19 | 43.89 | 44.26 | 771,355 | -0.14(-0.32%) |
Apr 21, 2008 | 45.10 | 45.36 | 44.02 | 44.40 | 370,123 | -0.96(-2.12%) |
Apr 18, 2008 | 44.55 | 46.07 | 44.01 | 45.36 | 415,128 | +1.02(+2.30%) |
Apr 17, 2008 | 44.72 | 44.78 | 44.00 | 44.34 | 221,722 | -0.42(-0.94%) |
Apr 16, 2008 | 44.63 | 45.25 | 44.39 | 44.76 | 156,849 | +0.65(+1.47%) |
Apr 15, 2008 | 43.25 | 44.26 | 43.25 | 44.11 | 209,955 | +0.86(+1.99%) |
Apr 14, 2008 | 43.57 | 43.57 | 42.77 | 43.25 | 132,017 | -0.32(-0.73%) |
Apr 11, 2008 | 44.35 | 44.35 | 43.20 | 43.57 | 84,500 | -0.96(-2.16%) |
Apr 10, 2008 | 44.85 | 44.88 | 43.54 | 44.53 | 136,500 | -0.35(-0.78%) |
Apr 09, 2008 | 45.65 | 45.66 | 44.75 | 44.88 | 95,990 | -0.97(-2.12%) |
Apr 08, 2008 | 45.95 | 46.29 | 45.61 | 45.85 | 238,500 | -0.24(-0.52%) |
Apr 07, 2008 | 46.35 | 46.42 | 46.00 | 46.09 | 116,300 | -0.22(-0.48%) |
Apr 04, 2008 | 46.22 | 46.40 | 45.69 | 46.31 | 82,100 | +0.21(+0.46%) |
Apr 03, 2008 | 44.99 | 46.45 | 44.75 | 46.10 | 194,200 | +1.12(+2.49%) |
Apr 02, 2008 | 46.00 | 46.15 | 44.88 | 44.98 | 509,240 | -1.13(-2.45%) |
Apr 01, 2008 | 45.75 | 46.41 | 45.75 | 46.11 | 306,000 | +0.49(+1.07%) |
Mar 31, 2008 | 46.10 | 46.12 | 45.44 | 45.62 | 287,400 | -0.68(-1.47%) |
Mar 28, 2008 | 46.76 | 47.06 | 45.99 | 46.30 | 146,689 | -0.44(-0.94%) |
Mar 27, 2008 | 45.64 | 47.43 | 45.40 | 46.74 | 397,527 | +0.95(+2.07%) |
Mar 26, 2008 | 45.40 | 45.84 | 45.08 | 45.79 | 171,670 | -0.01(-0.02%) |
Mar 25, 2008 | 46.62 | 46.63 | 45.25 | 45.80 | 203,467 | -0.52(-1.12%) |
Mar 24, 2008 | 44.62 | 46.65 | 44.29 | 46.32 | 326,300 | +1.77(+3.97%) |
Mar 21, 2008 | 42.55 | 44.62 | 41.29 | 44.55 | 431,066 | +0.00(+0.00%) |
Mar 20, 2008 | 42.55 | 44.62 | 41.29 | 44.55 | 431,066 | +2.18(+5.15%) |
Mar 19, 2008 | 43.27 | 43.31 | 42.06 | 42.37 | 144,300 | -0.94(-2.17%) |
Mar 18, 2008 | 42.09 | 43.42 | 41.90 | 43.31 | 261,562 | +1.79(+4.31%) |
Mar 17, 2008 | 41.04 | 42.06 | 41.00 | 41.52 | 191,000 | +0.01(+0.02%) |
Mar 14, 2008 | 41.02 | 42.12 | 41.02 | 41.51 | 267,908 | +0.37(+0.90%) |
Mar 13, 2008 | 41.22 | 42.19 | 38.86 | 41.14 | 1,802,626 | -1.34(-3.15%) |
Mar 12, 2008 | 43.01 | 43.13 | 42.25 | 42.48 | 176,258 | -0.65(-1.51%) |
Mar 11, 2008 | 41.86 | 43.41 | 41.56 | 43.13 | 216,047 | +1.73(+4.18%) |
Mar 10, 2008 | 41.96 | 42.43 | 41.32 | 41.40 | 133,350 | -0.68(-1.62%) |
Mar 07, 2008 | 42.08 | 43.84 | 41.80 | 42.08 | 162,400 | -0.58(-1.36%) |
Mar 06, 2008 | 43.02 | 43.29 | 42.32 | 42.66 | 225,700 | -0.38(-0.88%) |
Mar 05, 2008 | 42.84 | 43.19 | 42.12 | 43.04 | 251,700 | +0.02(+0.05%) |
Mar 04, 2008 | 42.92 | 43.47 | 42.50 | 43.02 | 281,000 | -0.43(-0.99%) |
Mar 03, 2008 | 41.45 | 43.93 | 41.40 | 43.45 | 469,536 | +1.67(+4.00%) |
Feb 29, 2008 | 43.00 | 43.17 | 40.97 | 41.78 | 408,300 | -1.55(-3.58%) |
Feb 28, 2008 | 44.05 | 44.05 | 43.16 | 43.33 | 150,180 | -0.85(-1.92%) |
Feb 27, 2008 | 44.30 | 44.42 | 43.06 | 44.18 | 232,200 | -0.20(-0.45%) |
Feb 26, 2008 | 42.83 | 45.07 | 42.83 | 44.38 | 238,700 | +0.97(+2.23%) |
Feb 25, 2008 | 42.11 | 43.98 | 42.11 | 43.41 | 273,200 | +1.12(+2.65%) |
Feb 22, 2008 | 42.40 | 42.87 | 41.91 | 42.29 | 416,300 | -0.23(-0.54%) |
Feb 21, 2008 | 43.95 | 44.25 | 42.25 | 42.52 | 323,900 | -1.42(-3.23%) |
Feb 20, 2008 | 44.00 | 44.12 | 43.14 | 43.94 | 158,200 | +0.03(+0.07%) |
Feb 19, 2008 | 44.14 | 44.62 | 43.89 | 43.91 | 196,000 | -0.09(-0.20%) |
Feb 18, 2008 | 43.88 | 44.50 | 43.85 | 44.00 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 43.88 | 44.50 | 43.85 | 44.00 | 413,200 | +0.18(+0.41%) |
Feb 14, 2008 | 44.63 | 44.92 | 43.39 | 43.82 | 335,600 | -0.32(-0.72%) |
Feb 13, 2008 | 43.53 | 45.24 | 43.49 | 44.14 | 453,482 | +0.94(+2.18%) |
Feb 12, 2008 | 43.80 | 44.49 | 43.04 | 43.20 | 319,460 | -0.37(-0.85%) |
Feb 11, 2008 | 43.05 | 43.70 | 42.31 | 43.57 | 244,849 | +0.47(+1.09%) |
Feb 08, 2008 | 43.83 | 43.83 | 42.87 | 43.10 | 445,280 | -0.40(-0.92%) |
Feb 07, 2008 | 44.28 | 44.87 | 43.00 | 43.50 | 1,029,900 | +1.98(+4.77%) |
Feb 06, 2008 | 41.80 | 42.53 | 41.23 | 41.52 | 348,600 | -0.13(-0.31%) |
Feb 05, 2008 | 42.16 | 42.47 | 41.50 | 41.65 | 298,700 | -0.78(-1.84%) |
Feb 04, 2008 | 42.69 | 43.12 | 41.62 | 42.43 | 250,000 | -0.76(-1.76%) |