Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 61.68 | 62.30 | 60.90 | 61.56 | 3,275,647 | +0.76(+1.24%) |
Apr 29, 2008 | 60.79 | 61.97 | 60.62 | 60.80 | 1,741,971 | -0.29(-0.47%) |
Apr 28, 2008 | 61.08 | 61.63 | 60.81 | 61.09 | 1,893,179 | -0.16(-0.26%) |
Apr 25, 2008 | 61.36 | 61.60 | 60.31 | 61.25 | 1,448,960 | +0.19(+0.30%) |
Apr 24, 2008 | 61.70 | 61.77 | 60.28 | 61.06 | 2,389,081 | -0.07(-0.11%) |
Apr 23, 2008 | 62.91 | 63.05 | 60.62 | 61.13 | 2,837,798 | -1.36(-2.17%) |
Apr 22, 2008 | 61.49 | 64.30 | 61.49 | 62.49 | 5,579,831 | +3.15(+5.31%) |
Apr 21, 2008 | 58.26 | 59.65 | 58.07 | 59.34 | 1,582,292 | +0.50(+0.85%) |
Apr 18, 2008 | 58.04 | 58.93 | 57.73 | 58.84 | 1,482,735 | +1.55(+2.70%) |
Apr 17, 2008 | 57.74 | 57.95 | 56.62 | 57.29 | 1,686,665 | -0.56(-0.96%) |
Apr 16, 2008 | 56.61 | 57.99 | 56.61 | 57.84 | 1,793,957 | +1.66(+2.95%) |
Apr 15, 2008 | 55.74 | 56.51 | 55.12 | 56.18 | 1,994,884 | +0.68(+1.22%) |
Apr 14, 2008 | 55.52 | 56.28 | 54.83 | 55.50 | 2,144,211 | +0.22(+0.39%) |
Apr 11, 2008 | 55.89 | 56.15 | 55.08 | 55.29 | 1,739,045 | -1.28(-2.26%) |
Apr 10, 2008 | 55.73 | 56.65 | 55.00 | 56.57 | 2,473,381 | +1.17(+2.12%) |
Apr 09, 2008 | 55.88 | 55.88 | 54.81 | 55.40 | 2,015,624 | -0.35(-0.64%) |
Apr 08, 2008 | 55.44 | 55.86 | 55.06 | 55.75 | 1,329,439 | +0.03(+0.06%) |
Apr 07, 2008 | 56.98 | 56.98 | 55.58 | 55.72 | 2,076,031 | -1.10(-1.94%) |
Apr 04, 2008 | 55.12 | 57.13 | 55.12 | 56.82 | 3,065,891 | +1.80(+3.28%) |
Apr 03, 2008 | 55.19 | 55.73 | 54.78 | 55.02 | 2,562,526 | -0.93(-1.67%) |
Apr 02, 2008 | 56.32 | 56.77 | 55.70 | 55.95 | 2,382,163 | -0.42(-0.75%) |
Apr 01, 2008 | 53.95 | 56.38 | 53.89 | 56.38 | 2,943,454 | +2.98(+5.57%) |
Mar 31, 2008 | 51.96 | 53.65 | 51.92 | 53.40 | 2,457,036 | +1.32(+2.53%) |
Mar 28, 2008 | 51.74 | 52.66 | 51.37 | 52.08 | 1,824,087 | +0.74(+1.44%) |
Mar 27, 2008 | 52.97 | 52.97 | 51.33 | 51.34 | 1,785,304 | -1.17(-2.23%) |
Mar 26, 2008 | 52.68 | 52.77 | 51.85 | 52.51 | 1,683,520 | -0.56(-1.05%) |
Mar 25, 2008 | 52.04 | 53.34 | 51.58 | 53.07 | 2,584,086 | +1.23(+2.36%) |
Mar 24, 2008 | 50.36 | 52.22 | 50.32 | 51.84 | 1,739,019 | +1.63(+3.26%) |
Mar 21, 2008 | 49.93 | 50.33 | 49.06 | 50.21 | 1,937,918 | +0.00(+0.00%) |
Mar 20, 2008 | 49.93 | 50.33 | 49.06 | 50.21 | 1,937,918 | +0.43(+0.87%) |
Mar 19, 2008 | 51.19 | 51.47 | 49.78 | 49.78 | 2,570,268 | -0.84(-1.66%) |
Mar 18, 2008 | 49.11 | 50.65 | 48.73 | 50.62 | 3,034,083 | +2.52(+5.24%) |
Mar 17, 2008 | 47.36 | 48.77 | 47.36 | 48.10 | 2,178,148 | -0.38(-0.78%) |
Mar 14, 2008 | 49.87 | 50.44 | 47.71 | 48.47 | 2,207,718 | -1.25(-2.51%) |
Mar 13, 2008 | 48.30 | 50.00 | 47.88 | 49.72 | 1,573,170 | +0.86(+1.75%) |
Mar 12, 2008 | 49.21 | 49.68 | 48.77 | 48.87 | 1,593,526 | -0.14(-0.28%) |
Mar 11, 2008 | 47.74 | 49.12 | 47.55 | 49.01 | 2,766,658 | +2.22(+4.75%) |
Mar 10, 2008 | 48.04 | 48.04 | 46.76 | 46.79 | 2,662,393 | -1.31(-2.72%) |
Mar 07, 2008 | 48.12 | 49.08 | 47.77 | 48.10 | 2,560,714 | -0.32(-0.65%) |
Mar 06, 2008 | 49.62 | 49.82 | 48.38 | 48.41 | 1,450,767 | -1.56(-3.12%) |
Mar 05, 2008 | 49.43 | 50.29 | 49.34 | 49.97 | 2,256,949 | +0.34(+0.68%) |
Mar 04, 2008 | 49.35 | 49.88 | 48.99 | 49.63 | 2,166,491 | -0.28(-0.56%) |
Mar 03, 2008 | 49.82 | 50.19 | 49.32 | 49.91 | 1,576,779 | +0.08(+0.17%) |
Feb 29, 2008 | 50.89 | 51.05 | 49.62 | 49.82 | 2,304,166 | -1.59(-3.09%) |
Feb 28, 2008 | 51.50 | 52.31 | 51.07 | 51.41 | 2,304,549 | -0.35(-0.69%) |
Feb 27, 2008 | 50.72 | 52.04 | 50.68 | 51.77 | 2,847,220 | +0.82(+1.60%) |
Feb 26, 2008 | 50.61 | 51.27 | 50.26 | 50.95 | 1,573,806 | +0.18(+0.35%) |
Feb 25, 2008 | 49.98 | 51.01 | 49.76 | 50.77 | 2,235,242 | +0.73(+1.46%) |
Feb 22, 2008 | 50.10 | 50.30 | 48.62 | 50.04 | 2,904,870 | +0.19(+0.39%) |
Feb 21, 2008 | 51.46 | 52.17 | 49.73 | 49.85 | 2,525,978 | -1.53(-2.97%) |
Feb 20, 2008 | 50.46 | 51.46 | 49.85 | 51.37 | 1,583,549 | +0.37(+0.73%) |
Feb 19, 2008 | 51.50 | 52.31 | 50.75 | 51.00 | 1,312,499 | +0.22(+0.44%) |
Feb 18, 2008 | 50.86 | 50.86 | 49.86 | 50.78 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 50.86 | 50.86 | 49.86 | 50.78 | 2,245,104 | -0.22(-0.44%) |
Feb 14, 2008 | 52.17 | 52.46 | 50.78 | 51.00 | 2,529,173 | -1.44(-2.75%) |
Feb 13, 2008 | 51.10 | 52.55 | 50.69 | 52.44 | 2,526,807 | +2.21(+4.40%) |
Feb 12, 2008 | 50.15 | 50.89 | 49.75 | 50.23 | 1,547,790 | +0.49(+0.98%) |
Feb 11, 2008 | 49.97 | 50.19 | 48.81 | 49.75 | 2,189,801 | -0.33(-0.66%) |
Feb 08, 2008 | 49.82 | 50.76 | 49.63 | 50.08 | 1,722,982 | -0.09(-0.18%) |
Feb 07, 2008 | 50.27 | 50.84 | 49.56 | 50.17 | 2,028,287 | -0.48(-0.94%) |
Feb 06, 2008 | 51.35 | 51.79 | 50.57 | 50.65 | 2,109,571 | -0.35(-0.68%) |
Feb 05, 2008 | 51.58 | 51.58 | 50.61 | 51.00 | 2,505,442 | -1.41(-2.69%) |
Feb 04, 2008 | 53.43 | 53.43 | 51.94 | 52.41 | 1,846,856 | -0.70(-1.32%) |