Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 44.06 | 44.43 | 43.70 | 43.86 | 701,905 | -0.14(-0.33%) |
Apr 29, 2008 | 43.60 | 44.08 | 43.60 | 44.00 | 713,895 | +0.02(+0.04%) |
Apr 28, 2008 | 43.90 | 44.25 | 43.68 | 43.98 | 717,638 | +0.28(+0.64%) |
Apr 25, 2008 | 43.42 | 44.02 | 42.97 | 43.70 | 980,180 | +1.54(+3.66%) |
Apr 24, 2008 | 41.71 | 42.40 | 41.49 | 42.16 | 642,441 | +0.35(+0.85%) |
Apr 23, 2008 | 41.87 | 42.06 | 41.36 | 41.81 | 477,311 | +0.59(+1.44%) |
Apr 22, 2008 | 41.48 | 41.97 | 41.07 | 41.21 | 765,563 | -1.27(-3.00%) |
Apr 21, 2008 | 42.20 | 42.63 | 42.04 | 42.49 | 998,234 | +0.75(+1.79%) |
Apr 18, 2008 | 41.18 | 41.91 | 41.05 | 41.74 | 1,061,060 | +1.14(+2.81%) |
Apr 17, 2008 | 40.24 | 40.70 | 40.13 | 40.60 | 994,593 | +0.53(+1.31%) |
Apr 16, 2008 | 39.37 | 40.18 | 39.37 | 40.07 | 1,490,087 | +1.95(+5.13%) |
Apr 15, 2008 | 38.55 | 38.58 | 37.85 | 38.12 | 738,396 | -0.06(-0.15%) |
Apr 14, 2008 | 38.43 | 38.77 | 38.16 | 38.18 | 695,321 | -0.86(-2.21%) |
Apr 11, 2008 | 39.00 | 39.39 | 38.79 | 39.04 | 813,052 | -0.14(-0.37%) |
Apr 10, 2008 | 39.16 | 39.55 | 39.07 | 39.18 | 616,979 | +0.57(+1.46%) |
Apr 09, 2008 | 38.92 | 39.13 | 38.61 | 38.62 | 591,715 | -0.23(-0.59%) |
Apr 08, 2008 | 39.64 | 39.65 | 38.46 | 38.85 | 2,364,187 | -1.83(-4.50%) |
Apr 07, 2008 | 41.16 | 41.16 | 40.51 | 40.68 | 728,841 | +0.55(+1.36%) |
Apr 04, 2008 | 40.28 | 40.37 | 39.81 | 40.13 | 410,891 | -0.20(-0.50%) |
Apr 03, 2008 | 40.53 | 40.54 | 39.96 | 40.33 | 537,171 | +0.13(+0.33%) |
Apr 02, 2008 | 40.13 | 40.57 | 40.05 | 40.20 | 590,197 | +0.23(+0.57%) |
Apr 01, 2008 | 39.34 | 40.21 | 39.18 | 39.97 | 1,328,207 | +1.59(+4.14%) |
Mar 31, 2008 | 38.64 | 38.64 | 38.23 | 38.38 | 1,213,471 | -0.55(-1.40%) |
Mar 28, 2008 | 39.27 | 39.43 | 38.82 | 38.92 | 612,657 | -0.19(-0.49%) |
Mar 27, 2008 | 39.87 | 39.87 | 39.12 | 39.12 | 832,746 | -1.00(-2.48%) |
Mar 26, 2008 | 41.18 | 41.18 | 39.75 | 40.11 | 1,120,962 | -0.77(-1.87%) |
Mar 25, 2008 | 40.88 | 41.01 | 40.13 | 40.88 | 624,674 | +0.81(+2.03%) |
Mar 24, 2008 | 40.10 | 40.36 | 39.73 | 40.06 | 998,742 | -0.07(-0.17%) |
Mar 21, 2008 | 39.37 | 40.28 | 38.98 | 40.13 | 889,328 | +0.00(+0.00%) |
Mar 20, 2008 | 39.37 | 40.28 | 38.98 | 40.13 | 889,328 | +0.82(+2.10%) |
Mar 19, 2008 | 40.70 | 40.90 | 39.22 | 39.31 | 1,174,224 | -0.78(-1.94%) |
Mar 18, 2008 | 39.50 | 40.08 | 39.37 | 40.08 | 1,122,844 | +0.93(+2.37%) |
Mar 17, 2008 | 39.27 | 39.50 | 38.55 | 39.15 | 1,978,742 | -0.94(-2.34%) |
Mar 14, 2008 | 40.95 | 41.84 | 39.85 | 40.09 | 1,886,547 | -1.39(-3.35%) |
Mar 13, 2008 | 40.96 | 41.65 | 40.32 | 41.48 | 1,420,461 | -0.05(-0.12%) |
Mar 12, 2008 | 42.08 | 42.23 | 41.45 | 41.53 | 1,708,418 | -1.41(-3.28%) |
Mar 11, 2008 | 42.32 | 42.94 | 41.91 | 42.94 | 1,761,546 | +1.93(+4.72%) |
Mar 10, 2008 | 41.39 | 41.76 | 41.00 | 41.00 | 1,656,164 | -1.45(-3.41%) |
Mar 07, 2008 | 43.07 | 43.15 | 42.36 | 42.45 | 1,042,550 | -1.30(-2.98%) |
Mar 06, 2008 | 44.80 | 45.16 | 43.66 | 43.75 | 1,283,269 | -1.05(-2.35%) |
Mar 05, 2008 | 45.07 | 45.48 | 44.57 | 44.81 | 937,805 | +0.09(+0.19%) |
Mar 04, 2008 | 44.08 | 44.89 | 44.08 | 44.72 | 1,227,011 | -0.01(-0.02%) |
Mar 03, 2008 | 44.52 | 44.88 | 44.34 | 44.73 | 953,921 | -0.49(-1.08%) |
Feb 29, 2008 | 46.27 | 46.27 | 45.05 | 45.22 | 833,958 | -1.56(-3.34%) |
Feb 28, 2008 | 47.32 | 47.32 | 46.57 | 46.78 | 928,802 | -0.78(-1.63%) |
Feb 27, 2008 | 47.87 | 47.89 | 47.22 | 47.55 | 1,549,082 | +0.71(+1.51%) |
Feb 26, 2008 | 46.20 | 47.10 | 45.90 | 46.85 | 1,295,058 | +0.89(+1.94%) |
Feb 25, 2008 | 45.44 | 45.95 | 45.06 | 45.95 | 1,296,676 | +1.16(+2.59%) |
Feb 22, 2008 | 44.99 | 44.99 | 43.82 | 44.80 | 1,563,239 | +0.18(+0.41%) |
Feb 21, 2008 | 45.02 | 45.39 | 44.42 | 44.61 | 1,273,016 | -0.14(-0.32%) |
Feb 20, 2008 | 44.67 | 44.91 | 43.96 | 44.76 | 2,145,831 | -0.22(-0.49%) |
Feb 19, 2008 | 45.01 | 45.44 | 43.94 | 44.98 | 3,020,678 | +2.09(+4.87%) |
Feb 18, 2008 | 43.00 | 43.09 | 42.40 | 42.89 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 43.00 | 43.09 | 42.40 | 42.89 | 1,094,657 | -0.10(-0.22%) |
Feb 14, 2008 | 43.51 | 43.67 | 42.88 | 42.99 | 776,252 | +0.07(+0.16%) |
Feb 13, 2008 | 42.94 | 43.19 | 42.30 | 42.92 | 1,589,265 | +1.10(+2.63%) |
Feb 12, 2008 | 42.13 | 42.33 | 41.62 | 41.82 | 1,422,486 | +0.15(+0.37%) |
Feb 11, 2008 | 41.14 | 41.73 | 40.94 | 41.66 | 893,903 | +0.49(+1.19%) |
Feb 08, 2008 | 41.26 | 41.74 | 40.93 | 41.18 | 920,217 | -1.01(-2.38%) |
Feb 07, 2008 | 41.86 | 42.48 | 41.73 | 42.18 | 1,307,355 | +1.17(+2.85%) |
Feb 06, 2008 | 41.75 | 41.85 | 40.99 | 41.01 | 1,382,185 | -0.44(-1.06%) |
Feb 05, 2008 | 41.67 | 42.32 | 41.42 | 41.45 | 1,809,666 | -1.23(-2.87%) |
Feb 04, 2008 | 43.38 | 43.38 | 42.62 | 42.68 | 1,391,138 | -1.67(-3.76%) |