Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 46.53 | 47.66 | 46.30 | 46.93 | 4,873,146 | +0.41(+0.89%) |
Apr 29, 2008 | 47.09 | 47.51 | 46.40 | 46.52 | 2,716,226 | -0.56(-1.19%) |
Apr 28, 2008 | 47.74 | 47.74 | 47.01 | 47.08 | 3,501,451 | -0.68(-1.42%) |
Apr 25, 2008 | 46.53 | 47.83 | 46.16 | 47.76 | 3,185,287 | +1.37(+2.95%) |
Apr 24, 2008 | 45.02 | 46.68 | 44.88 | 46.39 | 3,781,122 | +1.58(+3.52%) |
Apr 23, 2008 | 44.60 | 45.51 | 44.59 | 44.81 | 4,427,254 | +0.33(+0.75%) |
Apr 22, 2008 | 43.97 | 44.73 | 43.56 | 44.48 | 3,508,229 | +0.30(+0.67%) |
Apr 21, 2008 | 44.75 | 45.01 | 43.87 | 44.18 | 2,950,612 | -0.82(-1.82%) |
Apr 18, 2008 | 45.83 | 46.59 | 44.67 | 45.00 | 4,228,761 | +0.24(+0.53%) |
Apr 17, 2008 | 43.04 | 45.17 | 42.71 | 44.77 | 4,537,254 | +0.51(+1.16%) |
Apr 16, 2008 | 43.13 | 44.33 | 42.97 | 44.25 | 4,413,782 | +1.86(+4.39%) |
Apr 15, 2008 | 42.28 | 43.33 | 42.05 | 42.39 | 5,303,461 | +0.55(+1.33%) |
Apr 14, 2008 | 43.37 | 43.40 | 41.80 | 41.84 | 5,194,139 | -1.64(-3.77%) |
Apr 11, 2008 | 43.27 | 44.48 | 42.63 | 43.47 | 4,481,826 | -0.31(-0.71%) |
Apr 10, 2008 | 44.45 | 44.52 | 43.29 | 43.78 | 4,930,299 | -0.96(-2.15%) |
Apr 09, 2008 | 45.02 | 45.99 | 44.62 | 44.75 | 4,669,622 | -0.51(-1.14%) |
Apr 08, 2008 | 45.84 | 46.09 | 44.96 | 45.26 | 3,056,129 | -0.81(-1.76%) |
Apr 07, 2008 | 46.08 | 46.95 | 45.89 | 46.07 | 2,813,243 | +0.24(+0.52%) |
Apr 04, 2008 | 46.37 | 46.44 | 45.61 | 45.84 | 5,013,596 | -0.52(-1.12%) |
Apr 03, 2008 | 46.30 | 46.92 | 45.63 | 46.36 | 3,643,445 | -0.39(-0.84%) |
Apr 02, 2008 | 47.03 | 47.89 | 46.58 | 46.75 | 4,230,678 | -0.29(-0.62%) |
Apr 01, 2008 | 45.10 | 47.11 | 45.10 | 47.04 | 5,512,616 | +2.67(+6.01%) |
Mar 31, 2008 | 44.43 | 45.38 | 44.19 | 44.37 | 4,137,832 | -0.16(-0.36%) |
Mar 28, 2008 | 46.00 | 46.05 | 44.37 | 44.54 | 5,404,723 | -1.33(-2.91%) |
Mar 27, 2008 | 45.34 | 47.24 | 44.45 | 45.87 | 9,553,190 | +0.87(+1.94%) |
Mar 26, 2008 | 45.58 | 45.88 | 44.79 | 45.00 | 7,180,805 | -0.91(-1.98%) |
Mar 25, 2008 | 46.02 | 46.61 | 45.48 | 45.90 | 5,974,987 | -0.66(-1.42%) |
Mar 24, 2008 | 45.17 | 48.18 | 45.17 | 46.57 | 7,249,197 | +0.88(+1.93%) |
Mar 21, 2008 | 43.31 | 45.96 | 42.97 | 45.69 | 7,548,796 | +0.00(+0.00%) |
Mar 20, 2008 | 43.31 | 45.96 | 43.14 | 45.69 | 7,548,796 | +2.71(+6.31%) |
Mar 19, 2008 | 43.64 | 44.45 | 42.55 | 42.97 | 7,544,586 | -0.54(-1.24%) |
Mar 18, 2008 | 42.40 | 43.62 | 41.88 | 43.51 | 6,578,376 | +1.83(+4.38%) |
Mar 17, 2008 | 39.79 | 42.15 | 38.58 | 41.69 | 8,071,522 | +0.85(+2.07%) |
Mar 14, 2008 | 41.96 | 42.76 | 39.74 | 40.84 | 9,289,735 | -1.06(-2.54%) |
Mar 13, 2008 | 40.67 | 42.19 | 40.16 | 41.90 | 6,565,597 | -0.33(-0.79%) |
Mar 12, 2008 | 42.30 | 44.08 | 42.23 | 42.23 | 5,698,882 | -0.43(-1.00%) |
Mar 11, 2008 | 40.41 | 42.78 | 40.41 | 42.66 | 5,350,919 | +3.21(+8.15%) |
Mar 10, 2008 | 40.10 | 40.71 | 39.22 | 39.45 | 3,802,853 | -0.70(-1.74%) |
Mar 07, 2008 | 39.12 | 40.75 | 38.63 | 40.14 | 6,906,096 | +0.79(+2.01%) |
Mar 06, 2008 | 40.33 | 40.33 | 39.28 | 39.35 | 4,479,573 | -1.26(-3.10%) |
Mar 05, 2008 | 40.85 | 41.86 | 40.20 | 40.61 | 4,683,696 | -0.40(-0.97%) |
Mar 04, 2008 | 40.20 | 41.34 | 39.45 | 41.01 | 6,611,185 | +0.36(+0.88%) |
Mar 03, 2008 | 41.45 | 41.55 | 40.27 | 40.65 | 4,483,662 | -0.92(-2.21%) |
Feb 29, 2008 | 41.83 | 42.59 | 41.31 | 41.57 | 7,300,932 | -0.93(-2.18%) |
Feb 28, 2008 | 42.54 | 42.83 | 41.94 | 42.50 | 5,506,863 | -0.54(-1.26%) |
Feb 27, 2008 | 42.38 | 43.78 | 42.19 | 43.04 | 3,479,067 | +0.16(+0.36%) |
Feb 26, 2008 | 42.51 | 43.28 | 42.32 | 42.88 | 2,843,610 | +0.09(+0.21%) |
Feb 25, 2008 | 42.47 | 42.92 | 41.49 | 42.80 | 4,450,199 | +0.18(+0.43%) |
Feb 22, 2008 | 41.98 | 42.68 | 41.10 | 42.61 | 3,794,938 | +0.77(+1.84%) |
Feb 21, 2008 | 42.80 | 43.03 | 41.73 | 41.84 | 2,590,512 | -0.81(-1.90%) |
Feb 20, 2008 | 41.82 | 42.82 | 41.39 | 42.65 | 4,493,537 | +0.43(+1.03%) |
Feb 19, 2008 | 43.43 | 43.87 | 42.05 | 42.22 | 4,592,985 | -0.79(-1.84%) |
Feb 18, 2008 | 42.43 | 43.07 | 41.74 | 43.01 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 42.43 | 43.07 | 41.74 | 43.01 | 3,942,126 | +0.54(+1.27%) |
Feb 14, 2008 | 42.95 | 43.60 | 42.09 | 42.47 | 3,606,109 | -0.55(-1.27%) |
Feb 13, 2008 | 43.48 | 43.70 | 42.29 | 43.02 | 3,821,702 | -0.11(-0.25%) |
Feb 12, 2008 | 42.63 | 43.55 | 42.34 | 43.13 | 4,408,094 | +0.92(+2.18%) |
Feb 11, 2008 | 42.74 | 42.86 | 41.82 | 42.21 | 3,462,272 | -0.62(-1.45%) |
Feb 08, 2008 | 43.37 | 43.56 | 42.30 | 42.83 | 3,402,572 | -0.81(-1.85%) |
Feb 07, 2008 | 42.84 | 43.93 | 42.62 | 43.64 | 5,491,984 | +0.62(+1.43%) |
Feb 06, 2008 | 42.99 | 43.78 | 42.28 | 43.02 | 6,035,432 | +0.24(+0.55%) |
Feb 05, 2008 | 42.88 | 43.61 | 42.25 | 42.78 | 4,769,973 | -0.78(-1.79%) |
Feb 04, 2008 | 44.37 | 44.64 | 43.22 | 43.56 | 4,009,542 | -1.39(-3.09%) |