Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 46.00 | 46.39 | 45.63 | 45.79 | 672,281 | -0.15(-0.33%) |
Apr 29, 2008 | 45.52 | 46.02 | 45.52 | 45.94 | 683,765 | +0.02(+0.04%) |
Apr 28, 2008 | 45.83 | 46.20 | 45.60 | 45.92 | 687,350 | +0.29(+0.64%) |
Apr 25, 2008 | 45.33 | 45.96 | 44.86 | 45.63 | 938,812 | +1.61(+3.66%) |
Apr 24, 2008 | 43.55 | 44.27 | 43.32 | 44.02 | 615,327 | +0.37(+0.85%) |
Apr 23, 2008 | 43.71 | 43.91 | 43.18 | 43.65 | 457,166 | +0.62(+1.44%) |
Apr 22, 2008 | 43.31 | 43.82 | 42.88 | 43.03 | 733,253 | -1.33(-3.00%) |
Apr 21, 2008 | 44.06 | 44.51 | 43.89 | 44.36 | 956,104 | +0.78(+1.79%) |
Apr 18, 2008 | 42.99 | 43.76 | 42.86 | 43.58 | 1,016,278 | +1.19(+2.81%) |
Apr 17, 2008 | 42.01 | 42.49 | 41.90 | 42.39 | 952,616 | +0.55(+1.31%) |
Apr 16, 2008 | 41.10 | 41.95 | 41.10 | 41.84 | 1,427,198 | +2.04(+5.13%) |
Apr 15, 2008 | 40.25 | 40.28 | 39.52 | 39.80 | 707,232 | -0.06(-0.15%) |
Apr 14, 2008 | 40.12 | 40.48 | 39.84 | 39.86 | 665,975 | -0.90(-2.21%) |
Apr 11, 2008 | 40.72 | 41.13 | 40.50 | 40.76 | 778,737 | -0.15(-0.37%) |
Apr 10, 2008 | 40.89 | 41.29 | 40.79 | 40.91 | 590,940 | +0.59(+1.46%) |
Apr 09, 2008 | 40.64 | 40.85 | 40.31 | 40.32 | 566,742 | -0.24(-0.59%) |
Apr 08, 2008 | 41.39 | 41.40 | 40.15 | 40.56 | 2,264,406 | -1.91(-4.50%) |
Apr 07, 2008 | 42.97 | 42.97 | 42.30 | 42.47 | 698,080 | +0.57(+1.36%) |
Apr 04, 2008 | 42.05 | 42.15 | 41.56 | 41.90 | 393,550 | -0.21(-0.50%) |
Apr 03, 2008 | 42.32 | 42.33 | 41.72 | 42.11 | 514,500 | +0.14(+0.33%) |
Apr 02, 2008 | 41.90 | 42.36 | 41.81 | 41.97 | 565,288 | +0.24(+0.58%) |
Apr 01, 2008 | 41.07 | 41.98 | 40.91 | 41.73 | 1,272,150 | +1.66(+4.14%) |
Mar 31, 2008 | 40.34 | 40.34 | 39.91 | 40.07 | 1,162,256 | -0.57(-1.40%) |
Mar 28, 2008 | 41.00 | 41.17 | 40.53 | 40.64 | 586,800 | -0.20(-0.49%) |
Mar 27, 2008 | 41.63 | 41.63 | 40.84 | 40.84 | 797,600 | -1.04(-2.48%) |
Mar 26, 2008 | 42.99 | 42.99 | 41.50 | 41.88 | 1,073,652 | -0.80(-1.87%) |
Mar 25, 2008 | 42.68 | 42.82 | 41.90 | 42.68 | 598,310 | +0.85(+2.03%) |
Mar 24, 2008 | 41.87 | 42.14 | 41.48 | 41.83 | 956,590 | -0.07(-0.17%) |
Mar 21, 2008 | 41.10 | 42.05 | 40.70 | 41.90 | 851,794 | +0.00(+0.00%) |
Mar 20, 2008 | 41.10 | 42.05 | 40.70 | 41.90 | 851,794 | +0.86(+2.10%) |
Mar 19, 2008 | 42.49 | 42.70 | 40.95 | 41.04 | 1,124,666 | -0.81(-1.94%) |
Mar 18, 2008 | 41.24 | 41.85 | 41.11 | 41.85 | 1,075,454 | +0.97(+2.37%) |
Mar 17, 2008 | 41.00 | 41.24 | 40.25 | 40.88 | 1,895,229 | -0.98(-2.34%) |
Mar 14, 2008 | 42.75 | 43.68 | 41.61 | 41.86 | 1,806,925 | -1.45(-3.35%) |
Mar 13, 2008 | 42.76 | 43.49 | 42.10 | 43.31 | 1,360,510 | -0.05(-0.12%) |
Mar 12, 2008 | 43.93 | 44.09 | 43.28 | 43.36 | 1,636,314 | -1.47(-3.28%) |
Mar 11, 2008 | 44.19 | 44.83 | 43.76 | 44.83 | 1,687,200 | +2.02(+4.72%) |
Mar 10, 2008 | 43.21 | 43.60 | 42.81 | 42.81 | 1,586,265 | -1.51(-3.41%) |
Mar 07, 2008 | 44.97 | 45.05 | 44.23 | 44.32 | 998,549 | -1.36(-2.98%) |
Mar 06, 2008 | 46.77 | 47.15 | 45.58 | 45.68 | 1,229,109 | -1.10(-2.35%) |
Mar 05, 2008 | 47.06 | 47.48 | 46.53 | 46.78 | 898,225 | +0.09(+0.19%) |
Mar 04, 2008 | 46.02 | 46.87 | 46.02 | 46.69 | 1,175,225 | -0.01(-0.02%) |
Mar 03, 2008 | 46.48 | 46.86 | 46.29 | 46.70 | 913,661 | -0.51(-1.08%) |
Feb 29, 2008 | 48.31 | 48.31 | 47.03 | 47.21 | 798,761 | -1.63(-3.34%) |
Feb 28, 2008 | 49.40 | 49.40 | 48.62 | 48.84 | 889,602 | -0.81(-1.63%) |
Feb 27, 2008 | 49.98 | 50.00 | 49.30 | 49.65 | 1,483,703 | +0.74(+1.51%) |
Feb 26, 2008 | 48.24 | 49.18 | 47.92 | 48.91 | 1,240,400 | +0.93(+1.94%) |
Feb 25, 2008 | 47.44 | 47.98 | 47.05 | 47.98 | 1,241,950 | +1.21(+2.59%) |
Feb 22, 2008 | 46.97 | 46.97 | 45.75 | 46.77 | 1,497,262 | +0.19(+0.41%) |
Feb 21, 2008 | 47.00 | 47.39 | 46.38 | 46.58 | 1,219,288 | -0.15(-0.32%) |
Feb 20, 2008 | 46.64 | 46.89 | 45.90 | 46.73 | 2,055,266 | -0.23(-0.49%) |
Feb 19, 2008 | 46.99 | 47.44 | 45.88 | 46.96 | 2,893,189 | +2.18(+4.87%) |
Feb 18, 2008 | 44.89 | 44.99 | 44.27 | 44.78 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 44.89 | 44.99 | 44.27 | 44.78 | 1,048,457 | -0.10(-0.22%) |
Feb 14, 2008 | 45.43 | 45.59 | 44.77 | 44.88 | 743,490 | +0.07(+0.16%) |
Feb 13, 2008 | 44.83 | 45.09 | 44.16 | 44.81 | 1,522,190 | +1.15(+2.63%) |
Feb 12, 2008 | 43.99 | 44.20 | 43.45 | 43.66 | 1,362,450 | +0.16(+0.37%) |
Feb 11, 2008 | 42.95 | 43.57 | 42.74 | 43.50 | 856,176 | +0.51(+1.19%) |
Feb 08, 2008 | 43.08 | 43.58 | 42.73 | 42.99 | 881,379 | -1.05(-2.38%) |
Feb 07, 2008 | 43.70 | 44.35 | 43.57 | 44.04 | 1,252,178 | +1.22(+2.85%) |
Feb 06, 2008 | 43.59 | 43.69 | 42.80 | 42.82 | 1,323,850 | -0.46(-1.06%) |
Feb 05, 2008 | 43.51 | 44.18 | 43.25 | 43.28 | 1,733,289 | -1.28(-2.87%) |
Feb 04, 2008 | 45.29 | 45.29 | 44.50 | 44.56 | 1,332,425 | -1.74(-3.76%) |