Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 50.86 | 51.76 | 50.45 | 51.05 | 7,142,347 | +0.18(+0.35%) |
Apr 29, 2008 | 50.63 | 51.16 | 50.35 | 50.87 | 4,442,734 | +0.12(+0.24%) |
Apr 28, 2008 | 51.02 | 51.35 | 50.65 | 50.75 | 4,990,294 | -0.51(-0.99%) |
Apr 25, 2008 | 50.42 | 51.36 | 50.15 | 51.26 | 6,457,685 | +0.95(+1.88%) |
Apr 24, 2008 | 49.62 | 50.75 | 49.37 | 50.31 | 7,741,876 | +0.44(+0.89%) |
Apr 23, 2008 | 48.88 | 50.03 | 48.55 | 49.87 | 5,782,310 | +1.09(+2.23%) |
Apr 22, 2008 | 49.19 | 49.58 | 48.26 | 48.78 | 4,740,535 | -0.74(-1.49%) |
Apr 21, 2008 | 49.46 | 49.70 | 48.90 | 49.51 | 3,910,976 | -0.23(-0.46%) |
Apr 18, 2008 | 49.58 | 50.07 | 49.40 | 49.74 | 6,952,173 | +0.67(+1.37%) |
Apr 17, 2008 | 48.31 | 49.14 | 48.10 | 49.07 | 6,854,539 | +0.90(+1.86%) |
Apr 16, 2008 | 47.18 | 48.30 | 46.94 | 48.17 | 6,852,473 | +1.09(+2.31%) |
Apr 15, 2008 | 46.83 | 47.19 | 46.55 | 47.09 | 3,654,099 | +0.29(+0.61%) |
Apr 14, 2008 | 47.18 | 47.28 | 46.63 | 46.80 | 3,619,990 | -0.27(-0.58%) |
Apr 11, 2008 | 47.13 | 47.64 | 46.94 | 47.07 | 5,664,504 | -0.59(-1.23%) |
Apr 10, 2008 | 47.41 | 48.20 | 47.24 | 47.66 | 6,827,193 | +0.35(+0.74%) |
Apr 09, 2008 | 48.02 | 48.29 | 46.86 | 47.31 | 4,184,261 | -0.64(-1.34%) |
Apr 08, 2008 | 47.27 | 48.10 | 47.27 | 47.95 | 4,282,555 | +0.45(+0.95%) |
Apr 07, 2008 | 47.64 | 48.10 | 47.23 | 47.50 | 4,085,350 | -0.11(-0.23%) |
Apr 04, 2008 | 47.60 | 47.98 | 47.43 | 47.61 | 5,182,021 | -0.30(-0.63%) |
Apr 03, 2008 | 47.38 | 48.04 | 47.30 | 47.91 | 4,366,548 | +0.44(+0.94%) |
Apr 02, 2008 | 47.24 | 47.95 | 47.10 | 47.47 | 5,552,734 | -0.17(-0.36%) |
Apr 01, 2008 | 46.70 | 47.91 | 46.65 | 47.64 | 8,015,522 | +1.09(+2.34%) |
Mar 31, 2008 | 46.51 | 46.85 | 45.67 | 46.55 | 5,761,281 | +0.43(+0.93%) |
Mar 28, 2008 | 46.28 | 46.61 | 46.04 | 46.12 | 4,349,055 | -0.64(-1.36%) |
Mar 27, 2008 | 48.07 | 48.68 | 46.69 | 46.76 | 7,343,886 | -0.97(-2.04%) |
Mar 26, 2008 | 47.64 | 47.95 | 47.19 | 47.73 | 8,110,095 | +0.02(+0.05%) |
Mar 25, 2008 | 47.21 | 48.09 | 46.71 | 47.71 | 10,632,782 | +0.78(+1.66%) |
Mar 24, 2008 | 45.48 | 47.01 | 45.48 | 46.93 | 8,995,620 | +1.49(+3.28%) |
Mar 21, 2008 | 43.65 | 45.71 | 43.62 | 45.44 | 8,256,745 | +0.00(+0.00%) |
Mar 20, 2008 | 43.65 | 45.71 | 43.62 | 45.44 | 8,256,745 | +1.82(+4.17%) |
Mar 19, 2008 | 43.94 | 44.93 | 43.62 | 43.62 | 7,554,263 | -0.57(-1.28%) |
Mar 18, 2008 | 43.86 | 44.24 | 42.99 | 44.18 | 7,962,452 | +0.94(+2.17%) |
Mar 17, 2008 | 43.27 | 43.63 | 42.74 | 43.25 | 7,555,159 | -0.36(-0.82%) |
Mar 14, 2008 | 44.84 | 45.03 | 43.05 | 43.60 | 9,493,051 | -0.94(-2.11%) |
Mar 13, 2008 | 44.31 | 44.91 | 43.98 | 44.54 | 10,129,239 | -0.31(-0.69%) |
Mar 12, 2008 | 44.86 | 45.66 | 44.70 | 44.85 | 8,870,069 | -0.01(-0.03%) |
Mar 11, 2008 | 43.76 | 44.87 | 43.60 | 44.86 | 8,271,867 | +1.70(+3.93%) |
Mar 10, 2008 | 43.32 | 43.73 | 42.97 | 43.17 | 6,836,060 | -0.04(-0.08%) |
Mar 07, 2008 | 42.99 | 43.90 | 42.94 | 43.20 | 7,973,270 | +0.19(+0.43%) |
Mar 06, 2008 | 43.96 | 44.01 | 42.99 | 43.02 | 8,569,425 | -0.57(-1.30%) |
Mar 05, 2008 | 44.18 | 44.84 | 43.19 | 43.58 | 19,510,774 | -1.12(-2.50%) |
Mar 04, 2008 | 44.49 | 45.12 | 44.16 | 44.70 | 9,492,096 | -0.09(-0.19%) |
Mar 03, 2008 | 44.36 | 45.28 | 44.20 | 44.79 | 8,660,513 | +0.42(+0.95%) |
Feb 29, 2008 | 45.02 | 45.32 | 44.16 | 44.36 | 7,535,748 | -0.85(-1.87%) |
Feb 28, 2008 | 45.99 | 46.31 | 44.82 | 45.21 | 7,582,491 | -1.00(-2.16%) |
Feb 27, 2008 | 46.46 | 46.57 | 45.07 | 46.20 | 14,549,454 | -1.41(-2.96%) |
Feb 26, 2008 | 47.01 | 48.13 | 46.89 | 47.62 | 9,649,873 | +0.59(+1.26%) |
Feb 25, 2008 | 47.30 | 47.64 | 46.76 | 47.02 | 8,354,939 | -0.28(-0.59%) |
Feb 22, 2008 | 46.79 | 47.36 | 46.44 | 47.30 | 6,097,360 | +0.75(+1.62%) |
Feb 21, 2008 | 46.49 | 47.29 | 46.24 | 46.55 | 8,630,485 | +0.29(+0.63%) |
Feb 20, 2008 | 44.78 | 46.57 | 44.76 | 46.25 | 6,855,299 | +1.24(+2.75%) |
Feb 19, 2008 | 46.33 | 46.39 | 44.76 | 45.02 | 5,425,419 | -0.78(-1.71%) |
Feb 18, 2008 | 45.57 | 45.84 | 45.22 | 45.80 | 5,933,101 | +0.00(+0.00%) |
Feb 15, 2008 | 45.57 | 45.84 | 45.22 | 45.80 | 5,933,101 | -0.06(-0.14%) |
Feb 14, 2008 | 47.10 | 47.28 | 45.66 | 45.86 | 5,970,091 | -1.20(-2.54%) |
Feb 13, 2008 | 46.71 | 47.18 | 46.32 | 47.06 | 6,870,489 | +0.91(+1.97%) |
Feb 12, 2008 | 46.16 | 46.96 | 45.86 | 46.15 | 6,213,616 | +0.29(+0.64%) |
Feb 11, 2008 | 45.33 | 46.03 | 45.12 | 45.85 | 6,734,581 | +0.54(+1.20%) |
Feb 08, 2008 | 46.29 | 47.00 | 45.10 | 45.31 | 10,361,143 | -1.08(-2.33%) |
Feb 07, 2008 | 46.08 | 46.85 | 45.36 | 46.39 | 11,798,324 | +0.75(+1.63%) |
Feb 06, 2008 | 46.76 | 46.99 | 45.63 | 45.65 | 10,279,313 | -0.83(-1.79%) |
Feb 05, 2008 | 47.23 | 47.91 | 46.16 | 46.48 | 9,678,430 | -1.51(-3.15%) |
Feb 04, 2008 | 48.71 | 48.88 | 47.66 | 47.99 | 5,985,020 | -0.58(-1.20%) |