Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 50.97 | 52.16 | 49.08 | 50.83 | 15,586,039 | -0.25(-0.49%) |
Apr 29, 2008 | 52.18 | 52.46 | 50.97 | 51.08 | 6,806,365 | -1.92(-3.61%) |
Apr 28, 2008 | 54.71 | 54.71 | 52.07 | 53.00 | 7,521,751 | -1.35(-2.49%) |
Apr 25, 2008 | 53.66 | 55.29 | 53.58 | 54.35 | 5,623,378 | +0.21(+0.38%) |
Apr 24, 2008 | 54.22 | 54.66 | 51.98 | 54.14 | 7,815,689 | -0.30(-0.56%) |
Apr 23, 2008 | 55.63 | 55.88 | 53.81 | 54.45 | 7,743,913 | -0.86(-1.56%) |
Apr 22, 2008 | 55.96 | 56.25 | 54.58 | 55.31 | 6,614,877 | -0.83(-1.48%) |
Apr 21, 2008 | 55.68 | 56.31 | 54.10 | 56.14 | 20,292,770 | +1.15(+2.09%) |
Apr 18, 2008 | 53.97 | 55.70 | 53.15 | 54.99 | 7,145,423 | +1.63(+3.05%) |
Apr 17, 2008 | 53.71 | 54.59 | 52.29 | 53.36 | 5,442,416 | -0.62(-1.14%) |
Apr 16, 2008 | 52.91 | 54.22 | 51.83 | 53.98 | 7,422,112 | +2.06(+3.98%) |
Apr 15, 2008 | 51.80 | 52.24 | 50.69 | 51.92 | 6,584,468 | +0.29(+0.56%) |
Apr 14, 2008 | 50.13 | 51.71 | 49.75 | 51.63 | 7,293,540 | +1.51(+3.02%) |
Apr 11, 2008 | 51.38 | 51.60 | 49.88 | 50.11 | 5,511,760 | -1.99(-3.82%) |
Apr 10, 2008 | 51.51 | 52.12 | 50.87 | 52.10 | 7,999,787 | +0.39(+0.75%) |
Apr 09, 2008 | 50.38 | 52.35 | 50.23 | 51.72 | 10,875,776 | +1.34(+2.67%) |
Apr 08, 2008 | 48.90 | 50.84 | 48.27 | 50.37 | 9,188,968 | +1.22(+2.48%) |
Apr 07, 2008 | 50.40 | 50.40 | 48.83 | 49.15 | 13,809,620 | -0.04(-0.08%) |
Apr 04, 2008 | 47.83 | 50.07 | 47.83 | 49.19 | 14,087,125 | +1.34(+2.79%) |
Apr 03, 2008 | 46.03 | 48.20 | 45.00 | 47.85 | 11,732,020 | +1.65(+3.57%) |
Apr 02, 2008 | 44.93 | 46.56 | 44.11 | 46.20 | 6,680,530 | +1.52(+3.41%) |
Apr 01, 2008 | 43.36 | 44.77 | 42.18 | 44.68 | 7,191,182 | +1.33(+3.07%) |
Mar 31, 2008 | 42.14 | 43.78 | 42.03 | 43.35 | 7,566,706 | +1.21(+2.87%) |
Mar 28, 2008 | 41.73 | 43.07 | 41.52 | 42.14 | 3,835,577 | +0.19(+0.44%) |
Mar 27, 2008 | 43.38 | 43.41 | 41.83 | 41.96 | 4,836,564 | -0.78(-1.82%) |
Mar 26, 2008 | 41.75 | 43.85 | 41.67 | 42.74 | 8,235,092 | +0.85(+2.04%) |
Mar 25, 2008 | 40.01 | 42.14 | 40.01 | 41.88 | 7,467,108 | +1.88(+4.70%) |
Mar 24, 2008 | 38.33 | 40.66 | 38.20 | 40.00 | 7,878,689 | +1.77(+4.62%) |
Mar 21, 2008 | 38.27 | 38.80 | 36.71 | 38.24 | 15,448,419 | +0.00(+0.00%) |
Mar 20, 2008 | 38.27 | 38.80 | 36.71 | 38.24 | 15,447,611 | -0.56(-1.45%) |
Mar 19, 2008 | 42.86 | 42.98 | 38.79 | 38.80 | 12,694,237 | -4.26(-9.88%) |
Mar 18, 2008 | 42.46 | 43.36 | 41.67 | 43.06 | 8,500,668 | +1.72(+4.15%) |
Mar 17, 2008 | 43.13 | 43.71 | 40.12 | 41.34 | 9,775,924 | -3.34(-7.48%) |
Mar 14, 2008 | 46.08 | 46.19 | 43.67 | 44.68 | 6,129,838 | -1.04(-2.27%) |
Mar 13, 2008 | 44.65 | 45.99 | 42.64 | 45.72 | 6,829,517 | +0.87(+1.94%) |
Mar 12, 2008 | 45.67 | 46.34 | 44.42 | 44.85 | 6,183,917 | -0.71(-1.56%) |
Mar 11, 2008 | 44.13 | 45.67 | 43.75 | 45.57 | 6,809,424 | +2.29(+5.28%) |
Mar 10, 2008 | 44.56 | 44.70 | 43.19 | 43.28 | 7,169,584 | -1.25(-2.80%) |
Mar 07, 2008 | 46.03 | 46.03 | 43.68 | 44.53 | 6,942,763 | -1.84(-3.97%) |
Mar 06, 2008 | 47.27 | 48.34 | 46.26 | 46.37 | 6,275,977 | -1.24(-2.60%) |
Mar 05, 2008 | 47.11 | 47.70 | 46.04 | 47.61 | 5,953,443 | +1.72(+3.75%) |
Mar 04, 2008 | 45.54 | 46.49 | 44.70 | 45.89 | 7,388,450 | -0.19(-0.40%) |
Mar 03, 2008 | 46.16 | 47.64 | 45.00 | 46.07 | 4,779,512 | -0.19(-0.42%) |
Feb 29, 2008 | 48.86 | 48.86 | 46.04 | 46.26 | 6,050,862 | -2.68(-5.48%) |
Feb 28, 2008 | 48.56 | 49.63 | 48.25 | 48.95 | 4,738,455 | +0.71(+1.48%) |
Feb 27, 2008 | 49.29 | 49.67 | 47.91 | 48.23 | 6,054,614 | -1.46(-2.93%) |
Feb 26, 2008 | 48.83 | 50.01 | 48.22 | 49.69 | 5,864,586 | +0.61(+1.24%) |
Feb 25, 2008 | 48.28 | 49.27 | 47.39 | 49.08 | 5,782,665 | +0.92(+1.91%) |
Feb 22, 2008 | 47.84 | 48.29 | 45.98 | 48.16 | 6,223,141 | +0.79(+1.66%) |
Feb 21, 2008 | 48.78 | 49.38 | 47.19 | 47.37 | 8,107,929 | -1.43(-2.94%) |
Feb 20, 2008 | 47.32 | 49.26 | 46.59 | 48.80 | 8,228,267 | +1.16(+2.43%) |
Feb 19, 2008 | 47.45 | 48.57 | 47.16 | 47.65 | 6,425,783 | +1.57(+3.42%) |
Feb 18, 2008 | 46.45 | 46.95 | 44.98 | 46.07 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 46.45 | 46.95 | 44.98 | 46.07 | 4,517,607 | -0.68(-1.46%) |
Feb 14, 2008 | 47.91 | 48.25 | 46.54 | 46.75 | 6,633,797 | -0.70(-1.47%) |
Feb 13, 2008 | 45.75 | 47.53 | 45.30 | 47.45 | 6,142,905 | +2.29(+5.06%) |
Feb 12, 2008 | 44.56 | 46.42 | 44.51 | 45.17 | 9,678,157 | +0.53(+1.20%) |
Feb 11, 2008 | 42.70 | 44.79 | 41.85 | 44.63 | 6,711,279 | +2.10(+4.94%) |
Feb 08, 2008 | 44.11 | 44.87 | 41.96 | 42.53 | 11,079,183 | -1.06(-2.44%) |
Feb 07, 2008 | 42.74 | 44.55 | 41.44 | 43.59 | 12,483,930 | +0.63(+1.47%) |
Feb 06, 2008 | 46.78 | 47.64 | 42.37 | 42.96 | 14,417,315 | -3.08(-6.69%) |
Feb 05, 2008 | 46.44 | 47.11 | 45.40 | 46.04 | 8,247,816 | -1.72(-3.61%) |
Feb 04, 2008 | 47.28 | 48.71 | 46.54 | 47.76 | 6,289,581 | +1.21(+2.60%) |