Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 48.67 | 49.67 | 48.67 | 48.91 | 6,092,828 | +0.24(+0.49%) |
Apr 29, 2008 | 49.02 | 49.22 | 48.53 | 48.67 | 4,033,848 | -0.51(-1.04%) |
Apr 28, 2008 | 50.09 | 50.09 | 48.83 | 49.18 | 6,517,131 | -0.70(-1.40%) |
Apr 25, 2008 | 49.87 | 50.06 | 49.16 | 49.88 | 5,661,445 | +0.19(+0.38%) |
Apr 24, 2008 | 50.05 | 50.21 | 49.58 | 49.69 | 8,024,204 | -0.29(-0.58%) |
Apr 23, 2008 | 50.28 | 50.46 | 49.46 | 49.98 | 7,467,668 | -0.18(-0.36%) |
Apr 22, 2008 | 51.59 | 51.70 | 49.77 | 50.16 | 11,039,145 | -2.09(-4.00%) |
Apr 21, 2008 | 52.49 | 52.49 | 51.68 | 52.25 | 8,911,291 | +0.23(+0.44%) |
Apr 18, 2008 | 51.85 | 52.27 | 51.54 | 52.02 | 8,472,396 | +0.81(+1.58%) |
Apr 17, 2008 | 50.85 | 51.66 | 50.62 | 51.21 | 6,923,393 | +0.11(+0.22%) |
Apr 16, 2008 | 49.44 | 51.26 | 49.37 | 51.10 | 10,309,318 | +2.17(+4.43%) |
Apr 15, 2008 | 49.08 | 49.43 | 48.50 | 48.93 | 3,849,364 | +0.13(+0.27%) |
Apr 14, 2008 | 49.25 | 49.41 | 48.60 | 48.80 | 4,210,832 | -0.53(-1.07%) |
Apr 11, 2008 | 49.43 | 49.87 | 49.07 | 49.33 | 7,792,201 | -0.31(-0.62%) |
Apr 10, 2008 | 49.65 | 49.85 | 48.68 | 49.64 | 9,934,451 | +0.60(+1.22%) |
Apr 09, 2008 | 49.39 | 49.70 | 48.82 | 49.04 | 4,864,011 | -0.42(-0.85%) |
Apr 08, 2008 | 48.74 | 49.53 | 48.50 | 49.46 | 4,270,685 | +0.47(+0.96%) |
Apr 07, 2008 | 49.96 | 49.99 | 48.69 | 48.99 | 5,512,416 | -0.51(-1.03%) |
Apr 04, 2008 | 49.22 | 49.90 | 49.00 | 49.50 | 5,338,537 | +0.42(+0.86%) |
Apr 03, 2008 | 48.85 | 49.54 | 48.42 | 49.08 | 5,703,182 | +0.24(+0.49%) |
Apr 02, 2008 | 47.89 | 48.95 | 47.64 | 48.84 | 8,882,480 | +1.09(+2.28%) |
Apr 01, 2008 | 47.02 | 47.82 | 46.53 | 47.75 | 7,237,653 | +0.99(+2.12%) |
Mar 31, 2008 | 46.52 | 47.40 | 46.34 | 46.76 | 6,550,881 | +0.32(+0.69%) |
Mar 28, 2008 | 46.54 | 46.67 | 46.00 | 46.44 | 4,246,815 | +0.04(+0.09%) |
Mar 27, 2008 | 47.00 | 47.12 | 46.03 | 46.40 | 4,689,961 | -0.43(-0.92%) |
Mar 26, 2008 | 46.96 | 47.98 | 46.50 | 46.83 | 5,211,440 | -0.47(-0.99%) |
Mar 25, 2008 | 47.14 | 47.52 | 46.80 | 47.30 | 6,509,058 | +0.64(+1.37%) |
Mar 24, 2008 | 45.55 | 47.19 | 45.55 | 46.66 | 7,171,977 | +1.21(+2.66%) |
Mar 21, 2008 | 45.70 | 45.98 | 44.57 | 45.45 | 10,883,168 | +0.00(+0.00%) |
Mar 20, 2008 | 45.70 | 45.98 | 44.57 | 45.45 | 10,883,068 | -0.02(-0.04%) |
Mar 19, 2008 | 47.61 | 48.00 | 45.40 | 45.47 | 9,885,384 | -2.00(-4.21%) |
Mar 18, 2008 | 46.61 | 47.52 | 46.24 | 47.47 | 8,013,199 | +1.64(+3.58%) |
Mar 17, 2008 | 45.58 | 46.77 | 45.00 | 45.83 | 9,816,604 | -1.15(-2.46%) |
Mar 14, 2008 | 48.08 | 48.08 | 45.57 | 46.98 | 11,937,180 | -0.33(-0.69%) |
Mar 13, 2008 | 46.47 | 47.52 | 46.05 | 47.31 | 9,628,076 | +0.73(+1.57%) |
Mar 12, 2008 | 46.77 | 47.31 | 46.50 | 46.58 | 8,201,525 | +0.01(+0.02%) |
Mar 11, 2008 | 45.12 | 46.63 | 44.99 | 46.57 | 10,304,857 | +2.36(+5.34%) |
Mar 10, 2008 | 44.95 | 45.12 | 44.09 | 44.21 | 10,768,376 | -0.79(-1.76%) |
Mar 07, 2008 | 46.18 | 46.43 | 44.86 | 45.00 | 8,404,226 | -1.47(-3.16%) |
Mar 06, 2008 | 47.16 | 47.56 | 46.43 | 46.47 | 5,866,365 | -0.83(-1.76%) |
Mar 05, 2008 | 46.82 | 47.76 | 46.59 | 47.30 | 7,924,981 | +0.87(+1.87%) |
Mar 04, 2008 | 46.19 | 46.80 | 45.58 | 46.43 | 8,566,328 | -0.25(-0.54%) |
Mar 03, 2008 | 46.46 | 46.77 | 46.06 | 46.68 | 4,616,324 | +0.26(+0.56%) |
Feb 29, 2008 | 46.81 | 47.10 | 46.15 | 46.42 | 7,830,985 | -0.82(-1.74%) |
Feb 28, 2008 | 47.36 | 47.47 | 46.85 | 47.24 | 4,759,746 | -0.37(-0.78%) |
Feb 27, 2008 | 47.11 | 47.91 | 46.87 | 47.61 | 5,173,059 | +0.31(+0.66%) |
Feb 26, 2008 | 46.76 | 47.59 | 46.38 | 47.30 | 8,567,061 | +0.41(+0.87%) |
Feb 25, 2008 | 45.98 | 46.98 | 45.54 | 46.89 | 6,094,665 | +0.93(+2.02%) |
Feb 22, 2008 | 45.83 | 46.01 | 45.06 | 45.96 | 4,750,210 | +0.40(+0.88%) |
Feb 21, 2008 | 46.53 | 46.84 | 45.38 | 45.56 | 6,198,750 | -0.90(-1.94%) |
Feb 20, 2008 | 45.90 | 46.66 | 45.73 | 46.46 | 5,459,999 | +0.24(+0.52%) |
Feb 19, 2008 | 46.10 | 46.87 | 45.77 | 46.22 | 5,993,050 | +0.73(+1.60%) |
Feb 18, 2008 | 46.13 | 46.22 | 45.07 | 45.49 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 46.13 | 46.22 | 45.07 | 45.49 | 8,241,841 | -0.73(-1.58%) |
Feb 14, 2008 | 46.77 | 46.99 | 46.04 | 46.22 | 5,282,229 | -0.44(-0.94%) |
Feb 13, 2008 | 47.54 | 47.54 | 46.28 | 46.66 | 6,075,692 | -0.46(-0.98%) |
Feb 12, 2008 | 46.20 | 48.07 | 46.20 | 47.12 | 9,755,586 | +1.19(+2.59%) |
Feb 11, 2008 | 45.52 | 46.17 | 44.76 | 45.93 | 5,901,621 | +0.49(+1.08%) |
Feb 08, 2008 | 45.03 | 45.85 | 44.63 | 45.44 | 4,792,063 | +0.26(+0.58%) |
Feb 07, 2008 | 44.57 | 45.80 | 44.57 | 45.18 | 6,366,808 | +0.44(+0.98%) |
Feb 06, 2008 | 45.00 | 45.62 | 44.56 | 44.74 | 6,427,459 | +0.13(+0.29%) |
Feb 05, 2008 | 45.01 | 45.39 | 44.53 | 44.61 | 5,381,280 | -1.03(-2.26%) |
Feb 04, 2008 | 45.96 | 46.45 | 45.46 | 45.64 | 4,314,977 | -0.31(-0.67%) |