Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 49.61 | 50.17 | 48.54 | 50.12 | 388,793 | +0.79(+1.60%) |
Apr 29, 2008 | 49.22 | 49.62 | 48.94 | 49.33 | 197,656 | +0.16(+0.33%) |
Apr 28, 2008 | 48.59 | 49.59 | 47.36 | 49.17 | 306,944 | +0.44(+0.90%) |
Apr 25, 2008 | 48.25 | 48.86 | 47.43 | 48.73 | 151,222 | +0.47(+0.97%) |
Apr 24, 2008 | 46.93 | 48.62 | 46.80 | 48.26 | 209,311 | +1.48(+3.16%) |
Apr 23, 2008 | 46.52 | 47.03 | 45.50 | 46.78 | 133,069 | +0.45(+0.97%) |
Apr 22, 2008 | 46.97 | 47.25 | 45.52 | 46.33 | 235,534 | -0.96(-2.03%) |
Apr 21, 2008 | 46.75 | 47.41 | 46.59 | 47.29 | 144,521 | +0.24(+0.51%) |
Apr 18, 2008 | 46.30 | 47.18 | 45.82 | 47.05 | 193,529 | +1.24(+2.71%) |
Apr 17, 2008 | 45.59 | 45.90 | 45.02 | 45.81 | 206,067 | -0.07(-0.15%) |
Apr 16, 2008 | 45.04 | 46.39 | 44.69 | 45.88 | 279,263 | +1.19(+2.66%) |
Apr 15, 2008 | 44.60 | 44.91 | 43.85 | 44.69 | 150,935 | +0.30(+0.68%) |
Apr 14, 2008 | 43.85 | 44.85 | 43.70 | 44.39 | 321,574 | +0.56(+1.28%) |
Apr 11, 2008 | 45.16 | 45.32 | 43.74 | 43.83 | 325,100 | -1.77(-3.88%) |
Apr 10, 2008 | 44.82 | 46.70 | 44.82 | 45.60 | 186,700 | +0.44(+0.97%) |
Apr 09, 2008 | 45.57 | 46.01 | 44.80 | 45.16 | 139,690 | -0.65(-1.42%) |
Apr 08, 2008 | 45.55 | 46.55 | 45.55 | 45.81 | 119,000 | -0.09(-0.20%) |
Apr 07, 2008 | 46.68 | 46.99 | 45.57 | 45.90 | 207,696 | -0.55(-1.18%) |
Apr 04, 2008 | 47.20 | 47.31 | 46.30 | 46.45 | 160,100 | -0.61(-1.30%) |
Apr 03, 2008 | 46.95 | 47.25 | 46.22 | 47.06 | 163,350 | -0.13(-0.28%) |
Apr 02, 2008 | 46.70 | 47.70 | 46.38 | 47.19 | 209,800 | +0.16(+0.34%) |
Apr 01, 2008 | 46.30 | 47.04 | 45.56 | 47.03 | 244,428 | +1.48(+3.25%) |
Mar 31, 2008 | 45.07 | 45.67 | 44.55 | 45.55 | 255,143 | +0.39(+0.86%) |
Mar 28, 2008 | 45.37 | 45.89 | 45.00 | 45.16 | 190,399 | -0.23(-0.51%) |
Mar 27, 2008 | 45.96 | 45.96 | 45.06 | 45.39 | 257,200 | -0.35(-0.77%) |
Mar 26, 2008 | 45.67 | 46.17 | 45.43 | 45.74 | 186,300 | -0.22(-0.48%) |
Mar 25, 2008 | 46.51 | 46.59 | 45.61 | 45.96 | 233,800 | -0.45(-0.97%) |
Mar 24, 2008 | 46.56 | 46.87 | 46.25 | 46.41 | 307,800 | -0.19(-0.41%) |
Mar 21, 2008 | 44.90 | 46.85 | 44.59 | 46.60 | 595,400 | +0.00(+0.00%) |
Mar 20, 2008 | 44.90 | 46.85 | 44.59 | 46.60 | 595,400 | +1.69(+3.76%) |
Mar 19, 2008 | 45.40 | 45.62 | 44.87 | 44.91 | 304,140 | -0.06(-0.13%) |
Mar 18, 2008 | 45.18 | 45.35 | 43.81 | 44.97 | 441,300 | +0.86(+1.95%) |
Mar 17, 2008 | 42.99 | 44.83 | 42.89 | 44.11 | 406,000 | -0.04(-0.09%) |
Mar 14, 2008 | 44.80 | 45.24 | 43.71 | 44.15 | 501,011 | -0.46(-1.03%) |
Mar 13, 2008 | 44.07 | 44.89 | 43.98 | 44.61 | 421,700 | -0.01(-0.02%) |
Mar 12, 2008 | 45.51 | 45.51 | 44.57 | 44.62 | 305,900 | -0.74(-1.63%) |
Mar 11, 2008 | 45.64 | 45.75 | 44.84 | 45.36 | 473,300 | +0.86(+1.93%) |
Mar 10, 2008 | 45.11 | 45.21 | 44.46 | 44.50 | 225,800 | -0.54(-1.20%) |
Mar 07, 2008 | 45.15 | 46.18 | 44.91 | 45.04 | 356,596 | -0.55(-1.21%) |
Mar 06, 2008 | 45.53 | 45.79 | 45.00 | 45.59 | 516,626 | -0.28(-0.61%) |
Mar 05, 2008 | 45.94 | 46.12 | 45.01 | 45.87 | 595,935 | +0.14(+0.31%) |
Mar 04, 2008 | 43.70 | 46.03 | 43.51 | 45.73 | 654,300 | +1.66(+3.77%) |
Mar 03, 2008 | 43.78 | 44.12 | 43.49 | 44.07 | 366,813 | +0.41(+0.94%) |
Feb 29, 2008 | 43.93 | 44.21 | 43.31 | 43.66 | 404,871 | -0.37(-0.84%) |
Feb 28, 2008 | 43.66 | 44.17 | 43.07 | 44.03 | 287,200 | +0.19(+0.43%) |
Feb 27, 2008 | 43.35 | 44.02 | 43.09 | 43.84 | 330,780 | -0.01(-0.02%) |
Feb 26, 2008 | 43.20 | 44.21 | 43.20 | 43.85 | 318,300 | +0.44(+1.01%) |
Feb 25, 2008 | 43.32 | 43.69 | 42.73 | 43.41 | 221,000 | +0.02(+0.05%) |
Feb 22, 2008 | 43.05 | 43.52 | 42.69 | 43.39 | 298,170 | +0.33(+0.77%) |
Feb 21, 2008 | 43.99 | 44.50 | 42.82 | 43.06 | 213,698 | -0.77(-1.76%) |
Feb 20, 2008 | 43.09 | 43.91 | 42.97 | 43.83 | 207,200 | +0.45(+1.04%) |
Feb 19, 2008 | 44.23 | 44.28 | 43.25 | 43.38 | 231,100 | -0.45(-1.03%) |
Feb 18, 2008 | 44.08 | 44.18 | 43.71 | 43.83 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 44.08 | 44.18 | 43.71 | 43.83 | 485,105 | -0.43(-0.97%) |
Feb 14, 2008 | 43.73 | 44.67 | 43.42 | 44.26 | 621,961 | +0.72(+1.65%) |
Feb 13, 2008 | 43.60 | 43.66 | 42.90 | 43.54 | 337,500 | +0.45(+1.04%) |
Feb 12, 2008 | 43.12 | 43.32 | 42.84 | 43.09 | 563,608 | +0.11(+0.26%) |
Feb 11, 2008 | 42.86 | 43.39 | 42.29 | 42.98 | 355,300 | -0.03(-0.07%) |
Feb 08, 2008 | 43.08 | 43.38 | 42.69 | 43.01 | 526,034 | -0.09(-0.21%) |
Feb 07, 2008 | 42.46 | 43.26 | 42.46 | 43.10 | 596,901 | +0.21(+0.49%) |
Feb 06, 2008 | 44.12 | 44.12 | 42.48 | 42.89 | 484,570 | -1.00(-2.28%) |
Feb 05, 2008 | 42.34 | 44.32 | 42.34 | 43.89 | 578,800 | +0.64(+1.48%) |
Feb 04, 2008 | 43.80 | 43.80 | 42.51 | 43.25 | 461,700 | -0.58(-1.32%) |