Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 49.84 | 50.72 | 49.43 | 50.02 | 7,288,952 | +0.18(+0.35%) |
Apr 29, 2008 | 49.61 | 50.13 | 49.33 | 49.85 | 4,533,926 | +0.12(+0.24%) |
Apr 28, 2008 | 49.99 | 50.32 | 49.63 | 49.73 | 5,092,725 | -0.50(-0.99%) |
Apr 25, 2008 | 49.41 | 50.33 | 49.14 | 50.22 | 6,590,236 | +0.93(+1.88%) |
Apr 24, 2008 | 48.62 | 49.73 | 48.38 | 49.30 | 7,900,787 | +0.44(+0.89%) |
Apr 23, 2008 | 47.89 | 49.02 | 47.58 | 48.86 | 5,900,999 | +1.07(+2.23%) |
Apr 22, 2008 | 48.20 | 48.58 | 47.29 | 47.80 | 4,837,839 | -0.72(-1.49%) |
Apr 21, 2008 | 48.46 | 48.70 | 47.91 | 48.52 | 3,991,253 | -0.22(-0.46%) |
Apr 18, 2008 | 48.58 | 49.06 | 48.41 | 48.74 | 7,094,873 | +0.66(+1.37%) |
Apr 17, 2008 | 47.34 | 48.15 | 47.14 | 48.08 | 6,995,236 | +0.88(+1.86%) |
Apr 16, 2008 | 46.23 | 47.33 | 46.00 | 47.21 | 6,993,127 | +1.07(+2.31%) |
Apr 15, 2008 | 45.89 | 46.24 | 45.61 | 46.14 | 3,729,103 | +0.28(+0.61%) |
Apr 14, 2008 | 46.23 | 46.33 | 45.70 | 45.86 | 3,694,294 | -0.27(-0.58%) |
Apr 11, 2008 | 46.18 | 46.69 | 45.99 | 46.12 | 5,780,774 | -0.58(-1.23%) |
Apr 10, 2008 | 46.45 | 47.23 | 46.29 | 46.70 | 6,967,329 | +0.34(+0.74%) |
Apr 09, 2008 | 47.05 | 47.32 | 45.91 | 46.36 | 4,270,148 | -0.63(-1.34%) |
Apr 08, 2008 | 46.31 | 47.13 | 46.31 | 46.99 | 4,370,459 | +0.44(+0.95%) |
Apr 07, 2008 | 46.69 | 47.14 | 46.28 | 46.55 | 4,169,206 | -0.11(-0.23%) |
Apr 04, 2008 | 46.64 | 47.02 | 46.48 | 46.65 | 5,288,387 | -0.29(-0.63%) |
Apr 03, 2008 | 46.43 | 47.07 | 46.35 | 46.95 | 4,456,177 | +0.44(+0.94%) |
Apr 02, 2008 | 46.29 | 46.99 | 46.15 | 46.51 | 5,666,710 | -0.17(-0.36%) |
Apr 01, 2008 | 45.76 | 46.95 | 45.71 | 46.68 | 8,180,050 | +1.07(+2.34%) |
Mar 31, 2008 | 45.58 | 45.91 | 44.75 | 45.61 | 5,879,537 | +0.42(+0.93%) |
Mar 28, 2008 | 45.35 | 45.68 | 45.11 | 45.19 | 4,438,325 | -0.62(-1.36%) |
Mar 27, 2008 | 47.11 | 47.70 | 45.75 | 45.82 | 7,494,627 | -0.95(-2.04%) |
Mar 26, 2008 | 46.69 | 46.99 | 46.24 | 46.77 | 8,276,564 | +0.02(+0.05%) |
Mar 25, 2008 | 46.26 | 47.12 | 45.77 | 46.75 | 10,851,031 | +0.77(+1.66%) |
Mar 24, 2008 | 44.57 | 46.07 | 44.57 | 45.98 | 9,180,265 | +1.46(+3.28%) |
Mar 21, 2008 | 42.77 | 44.79 | 42.74 | 44.52 | 8,426,224 | +0.00(+0.00%) |
Mar 20, 2008 | 42.77 | 44.79 | 42.74 | 44.52 | 8,426,224 | +1.78(+4.17%) |
Mar 19, 2008 | 43.06 | 44.03 | 42.74 | 42.74 | 7,709,322 | -0.55(-1.28%) |
Mar 18, 2008 | 42.98 | 43.35 | 42.13 | 43.30 | 8,125,890 | +0.92(+2.17%) |
Mar 17, 2008 | 42.40 | 42.75 | 41.88 | 42.38 | 7,710,237 | -0.35(-0.82%) |
Mar 14, 2008 | 43.93 | 44.12 | 42.19 | 42.73 | 9,687,906 | -0.92(-2.11%) |
Mar 13, 2008 | 43.41 | 44.00 | 43.09 | 43.65 | 10,337,153 | -0.30(-0.69%) |
Mar 12, 2008 | 43.96 | 44.74 | 43.80 | 43.95 | 9,052,137 | -0.01(-0.03%) |
Mar 11, 2008 | 42.88 | 43.97 | 42.73 | 43.96 | 8,441,656 | +1.66(+3.93%) |
Mar 10, 2008 | 42.45 | 42.85 | 42.10 | 42.30 | 6,976,378 | -0.04(-0.08%) |
Mar 07, 2008 | 42.12 | 43.02 | 42.08 | 42.33 | 8,136,930 | +0.18(+0.43%) |
Mar 06, 2008 | 43.08 | 43.12 | 42.12 | 42.15 | 8,745,322 | -0.55(-1.30%) |
Mar 05, 2008 | 43.30 | 43.93 | 42.32 | 42.71 | 19,911,254 | -1.10(-2.50%) |
Mar 04, 2008 | 43.59 | 44.21 | 43.27 | 43.80 | 9,686,932 | -0.08(-0.19%) |
Mar 03, 2008 | 43.46 | 44.37 | 43.31 | 43.89 | 8,838,279 | +0.41(+0.95%) |
Feb 29, 2008 | 44.11 | 44.40 | 43.27 | 43.47 | 7,690,428 | -0.83(-1.87%) |
Feb 28, 2008 | 45.06 | 45.38 | 43.92 | 44.30 | 7,738,129 | -0.98(-2.16%) |
Feb 27, 2008 | 45.53 | 45.63 | 44.17 | 45.28 | 14,848,098 | -1.38(-2.96%) |
Feb 26, 2008 | 46.06 | 47.16 | 45.94 | 46.66 | 9,847,947 | +0.58(+1.26%) |
Feb 25, 2008 | 46.35 | 46.69 | 45.82 | 46.08 | 8,526,433 | -0.27(-0.59%) |
Feb 22, 2008 | 45.85 | 46.41 | 45.51 | 46.35 | 6,222,515 | +0.74(+1.62%) |
Feb 21, 2008 | 45.56 | 46.34 | 45.31 | 45.61 | 8,807,635 | +0.29(+0.63%) |
Feb 20, 2008 | 43.88 | 45.63 | 43.86 | 45.32 | 6,996,012 | +1.21(+2.75%) |
Feb 19, 2008 | 45.40 | 45.46 | 43.86 | 44.11 | 5,536,782 | -0.77(-1.71%) |
Feb 18, 2008 | 44.65 | 44.92 | 44.31 | 44.88 | 6,054,885 | +0.00(+0.00%) |
Feb 15, 2008 | 44.65 | 44.92 | 44.31 | 44.88 | 6,054,885 | -0.06(-0.14%) |
Feb 14, 2008 | 46.15 | 46.33 | 44.74 | 44.94 | 6,092,634 | -1.17(-2.54%) |
Feb 13, 2008 | 45.77 | 46.23 | 45.39 | 46.11 | 7,011,514 | +0.89(+1.97%) |
Feb 12, 2008 | 45.23 | 46.01 | 44.94 | 45.22 | 6,341,157 | +0.29(+0.64%) |
Feb 11, 2008 | 44.42 | 45.11 | 44.22 | 44.93 | 6,872,816 | +0.53(+1.20%) |
Feb 08, 2008 | 45.36 | 46.05 | 44.19 | 44.40 | 10,573,816 | -1.06(-2.33%) |
Feb 07, 2008 | 45.16 | 45.91 | 44.45 | 45.46 | 12,040,497 | +0.73(+1.63%) |
Feb 06, 2008 | 45.82 | 46.05 | 44.71 | 44.73 | 10,490,307 | -0.81(-1.79%) |
Feb 05, 2008 | 46.28 | 46.95 | 45.23 | 45.54 | 9,877,090 | -1.48(-3.15%) |
Feb 04, 2008 | 47.73 | 47.90 | 46.70 | 47.02 | 6,107,869 | -0.57(-1.19%) |