Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 44.72 | 44.72 | 43.34 | 43.60 | 3,521,733 | -0.40(-0.91%) |
Apr 29, 2008 | 43.97 | 44.36 | 43.04 | 44.00 | 3,432,563 | +0.04(+0.09%) |
Apr 28, 2008 | 44.44 | 44.50 | 43.61 | 43.96 | 3,368,323 | +0.05(+0.11%) |
Apr 25, 2008 | 42.68 | 44.07 | 42.31 | 43.91 | 5,590,835 | +1.65(+3.90%) |
Apr 24, 2008 | 44.35 | 45.18 | 40.60 | 42.26 | 8,098,450 | -1.13(-2.60%) |
Apr 23, 2008 | 40.18 | 43.72 | 40.18 | 43.39 | 8,271,775 | +3.01(+7.45%) |
Apr 22, 2008 | 41.39 | 41.39 | 40.10 | 40.38 | 5,091,428 | -1.76(-4.18%) |
Apr 21, 2008 | 41.42 | 42.30 | 41.42 | 42.14 | 1,930,360 | +0.35(+0.84%) |
Apr 18, 2008 | 41.97 | 42.03 | 41.57 | 41.79 | 3,028,634 | +0.43(+1.04%) |
Apr 17, 2008 | 40.80 | 41.71 | 39.64 | 41.36 | 2,627,193 | +0.14(+0.34%) |
Apr 16, 2008 | 42.30 | 42.65 | 40.86 | 41.22 | 3,097,145 | -0.85(-2.02%) |
Apr 15, 2008 | 40.89 | 42.55 | 40.74 | 42.07 | 4,866,754 | +1.36(+3.34%) |
Apr 14, 2008 | 41.09 | 41.09 | 40.20 | 40.71 | 2,821,408 | -0.31(-0.76%) |
Apr 11, 2008 | 41.94 | 42.21 | 40.75 | 41.02 | 2,554,372 | -1.11(-2.63%) |
Apr 10, 2008 | 41.63 | 42.54 | 41.62 | 42.13 | 3,050,919 | +0.51(+1.23%) |
Apr 09, 2008 | 42.28 | 42.49 | 41.51 | 41.62 | 3,022,722 | -0.66(-1.56%) |
Apr 08, 2008 | 42.10 | 42.84 | 42.02 | 42.28 | 4,733,900 | -0.03(-0.07%) |
Apr 07, 2008 | 41.81 | 42.84 | 41.81 | 42.31 | 2,671,024 | +0.24(+0.57%) |
Apr 04, 2008 | 42.28 | 42.51 | 41.58 | 42.07 | 2,257,750 | -0.21(-0.50%) |
Apr 03, 2008 | 42.72 | 43.32 | 42.09 | 42.28 | 4,169,646 | -0.76(-1.77%) |
Apr 02, 2008 | 44.52 | 44.72 | 42.80 | 43.04 | 5,663,018 | -1.18(-2.67%) |
Apr 01, 2008 | 42.00 | 44.27 | 42.00 | 44.22 | 4,056,196 | +2.13(+5.06%) |
Mar 31, 2008 | 42.34 | 42.70 | 41.92 | 42.09 | 3,655,830 | -0.45(-1.06%) |
Mar 28, 2008 | 42.70 | 43.18 | 42.40 | 42.54 | 3,370,424 | -0.71(-1.64%) |
Mar 27, 2008 | 44.14 | 44.42 | 43.23 | 43.25 | 3,812,495 | -0.71(-1.62%) |
Mar 26, 2008 | 44.73 | 45.00 | 43.90 | 43.96 | 4,657,436 | -1.06(-2.35%) |
Mar 25, 2008 | 44.37 | 45.05 | 44.12 | 45.02 | 4,266,596 | +0.79(+1.79%) |
Mar 24, 2008 | 43.18 | 44.31 | 42.91 | 44.23 | 5,736,892 | +1.14(+2.65%) |
Mar 21, 2008 | 42.50 | 43.26 | 42.13 | 43.09 | 4,681,116 | -0.00(-0.00%) |
Mar 20, 2008 | 42.50 | 43.26 | 42.13 | 43.09 | 4,681,116 | +0.79(+1.87%) |
Mar 19, 2008 | 42.32 | 43.69 | 42.23 | 42.30 | 7,866,288 | +0.10(+0.24%) |
Mar 18, 2008 | 43.04 | 43.41 | 41.58 | 42.20 | 6,802,888 | -0.62(-1.45%) |
Mar 17, 2008 | 42.62 | 43.48 | 42.10 | 42.82 | 5,167,182 | -0.90(-2.06%) |
Mar 14, 2008 | 45.10 | 45.20 | 42.88 | 43.72 | 5,621,744 | -0.96(-2.15%) |
Mar 13, 2008 | 44.50 | 45.43 | 44.05 | 44.68 | 7,450,611 | +0.13(+0.29%) |
Mar 12, 2008 | 40.70 | 45.66 | 40.55 | 44.55 | 15,712,768 | +1.90(+4.45%) |
Mar 11, 2008 | 41.24 | 42.78 | 39.55 | 42.65 | 22,857,578 | -3.86(-8.30%) |
Mar 10, 2008 | 46.89 | 47.38 | 46.43 | 46.51 | 3,824,741 | -0.43(-0.92%) |
Mar 07, 2008 | 48.25 | 48.33 | 46.85 | 46.94 | 4,354,948 | -1.69(-3.48%) |
Mar 06, 2008 | 49.81 | 50.17 | 48.56 | 48.63 | 2,535,169 | -1.43(-2.86%) |
Mar 05, 2008 | 49.07 | 50.31 | 48.98 | 50.06 | 3,206,602 | +0.92(+1.87%) |
Mar 04, 2008 | 49.18 | 49.70 | 49.02 | 49.14 | 5,521,986 | -0.37(-0.75%) |
Mar 03, 2008 | 49.45 | 49.55 | 48.76 | 49.51 | 3,947,226 | -0.09(-0.18%) |
Feb 29, 2008 | 51.01 | 51.33 | 49.40 | 49.60 | 3,666,582 | -1.80(-3.50%) |
Feb 28, 2008 | 51.44 | 51.88 | 51.18 | 51.40 | 2,082,183 | -0.51(-0.98%) |
Feb 27, 2008 | 51.86 | 52.90 | 51.73 | 51.91 | 3,230,218 | -0.35(-0.67%) |
Feb 26, 2008 | 51.39 | 52.42 | 51.39 | 52.26 | 3,271,253 | +0.43(+0.83%) |
Feb 25, 2008 | 50.43 | 51.94 | 50.21 | 51.83 | 4,236,897 | +1.70(+3.39%) |
Feb 22, 2008 | 50.95 | 51.17 | 49.13 | 50.13 | 5,280,427 | -0.64(-1.26%) |
Feb 21, 2008 | 52.21 | 52.23 | 50.71 | 50.77 | 2,650,757 | -1.36(-2.61%) |
Feb 20, 2008 | 51.50 | 52.42 | 50.89 | 52.13 | 3,717,502 | +0.55(+1.07%) |
Feb 19, 2008 | 50.92 | 51.70 | 50.92 | 51.58 | 5,086,369 | +0.74(+1.46%) |
Feb 18, 2008 | 48.95 | 51.23 | 48.85 | 50.84 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 48.95 | 51.23 | 48.85 | 50.84 | 7,204,028 | +1.62(+3.29%) |
Feb 14, 2008 | 49.74 | 49.80 | 48.88 | 49.22 | 5,169,497 | -0.04(-0.08%) |
Feb 13, 2008 | 49.79 | 49.81 | 47.70 | 49.26 | 11,807,519 | -1.32(-2.61%) |
Feb 12, 2008 | 50.32 | 50.87 | 50.06 | 50.58 | 4,682,733 | +0.47(+0.94%) |
Feb 11, 2008 | 50.64 | 50.66 | 49.64 | 50.11 | 4,726,319 | -0.59(-1.16%) |
Feb 08, 2008 | 52.08 | 52.12 | 50.15 | 50.70 | 4,523,787 | -1.26(-2.42%) |
Feb 07, 2008 | 53.27 | 53.50 | 49.00 | 51.96 | 9,604,498 | -1.32(-2.48%) |
Feb 06, 2008 | 53.34 | 53.76 | 52.73 | 53.28 | 4,161,250 | +0.83(+1.58%) |
Feb 05, 2008 | 52.41 | 53.77 | 52.29 | 52.45 | 3,257,111 | -0.78(-1.47%) |
Feb 04, 2008 | 53.23 | 53.73 | 52.34 | 53.23 | 2,642,597 | +0.01(+0.02%) |