Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 48.23 | 48.23 | 46.76 | 46.96 | 1,882,599 | -1.08(-2.24%) |
Apr 29, 2008 | 48.60 | 48.61 | 46.91 | 48.04 | 2,327,908 | -0.53(-1.09%) |
Apr 28, 2008 | 49.52 | 49.57 | 47.91 | 48.56 | 2,263,264 | -0.73(-1.48%) |
Apr 25, 2008 | 47.84 | 49.46 | 47.55 | 49.29 | 3,967,210 | +1.62(+3.40%) |
Apr 24, 2008 | 47.99 | 48.89 | 47.23 | 47.67 | 10,367,759 | -5.19(-9.81%) |
Apr 23, 2008 | 52.15 | 53.75 | 52.15 | 52.86 | 2,403,866 | +0.70(+1.35%) |
Apr 22, 2008 | 53.10 | 53.29 | 51.61 | 52.16 | 1,679,608 | -1.37(-2.57%) |
Apr 21, 2008 | 52.91 | 53.56 | 52.53 | 53.53 | 1,441,479 | +0.62(+1.17%) |
Apr 18, 2008 | 53.13 | 53.78 | 52.22 | 52.91 | 4,602,671 | +0.37(+0.70%) |
Apr 17, 2008 | 51.87 | 52.75 | 51.67 | 52.55 | 5,221,276 | +0.37(+0.70%) |
Apr 16, 2008 | 52.06 | 52.51 | 50.33 | 52.18 | 5,724,515 | +0.45(+0.87%) |
Apr 15, 2008 | 52.58 | 52.98 | 51.24 | 51.73 | 3,510,189 | -0.63(-1.20%) |
Apr 14, 2008 | 53.46 | 53.46 | 52.03 | 52.35 | 2,987,318 | -1.03(-1.92%) |
Apr 11, 2008 | 52.89 | 53.87 | 52.75 | 53.38 | 4,423,764 | -1.60(-2.91%) |
Apr 10, 2008 | 55.75 | 56.03 | 54.53 | 54.98 | 2,924,573 | -1.19(-2.11%) |
Apr 09, 2008 | 57.66 | 57.93 | 55.97 | 56.17 | 1,627,371 | -1.57(-2.73%) |
Apr 08, 2008 | 57.57 | 58.26 | 57.29 | 57.74 | 1,788,457 | -0.26(-0.46%) |
Apr 07, 2008 | 59.23 | 59.27 | 57.88 | 58.00 | 1,474,268 | -0.85(-1.44%) |
Apr 04, 2008 | 59.33 | 59.49 | 58.09 | 58.85 | 1,316,203 | -0.23(-0.38%) |
Apr 03, 2008 | 58.28 | 59.35 | 57.88 | 59.08 | 1,564,841 | +0.15(+0.26%) |
Apr 02, 2008 | 59.36 | 59.74 | 58.71 | 58.92 | 2,226,908 | +0.03(+0.04%) |
Apr 01, 2008 | 56.14 | 59.27 | 56.14 | 58.89 | 3,103,834 | +2.90(+5.19%) |
Mar 31, 2008 | 54.94 | 56.35 | 54.33 | 55.99 | 1,374,440 | +0.89(+1.62%) |
Mar 28, 2008 | 55.49 | 55.87 | 54.97 | 55.10 | 890,903 | -0.06(-0.11%) |
Mar 27, 2008 | 56.07 | 56.31 | 55.12 | 55.16 | 1,488,799 | -0.49(-0.88%) |
Mar 26, 2008 | 56.56 | 57.27 | 55.46 | 55.65 | 1,915,461 | -0.92(-1.62%) |
Mar 25, 2008 | 57.29 | 57.45 | 55.91 | 56.57 | 1,335,538 | -0.46(-0.80%) |
Mar 24, 2008 | 57.42 | 58.44 | 56.71 | 57.02 | 2,264,558 | -0.24(-0.42%) |
Mar 21, 2008 | 55.13 | 57.48 | 54.40 | 57.26 | 2,244,581 | +0.00(+0.00%) |
Mar 20, 2008 | 55.13 | 57.48 | 54.40 | 57.26 | 2,244,581 | +2.13(+3.86%) |
Mar 19, 2008 | 55.53 | 56.33 | 55.00 | 55.13 | 2,797,008 | -0.01(-0.02%) |
Mar 18, 2008 | 53.10 | 55.49 | 52.33 | 55.15 | 2,609,429 | +2.94(+5.62%) |
Mar 17, 2008 | 52.14 | 53.24 | 50.91 | 52.21 | 3,339,380 | -1.30(-2.42%) |
Mar 14, 2008 | 55.35 | 55.35 | 52.91 | 53.51 | 1,658,800 | -1.32(-2.41%) |
Mar 13, 2008 | 53.57 | 55.20 | 52.66 | 54.83 | 2,513,123 | -0.08(-0.14%) |
Mar 12, 2008 | 55.33 | 56.04 | 53.89 | 54.91 | 1,676,333 | +0.03(+0.06%) |
Mar 11, 2008 | 53.88 | 55.37 | 53.42 | 54.87 | 2,438,006 | +1.80(+3.39%) |
Mar 10, 2008 | 53.88 | 54.44 | 53.04 | 53.07 | 2,101,533 | -0.95(-1.77%) |
Mar 07, 2008 | 52.85 | 55.06 | 52.50 | 54.03 | 2,899,957 | +0.88(+1.65%) |
Mar 06, 2008 | 54.04 | 54.29 | 52.77 | 53.15 | 2,607,822 | -1.26(-2.32%) |
Mar 05, 2008 | 54.66 | 56.23 | 53.95 | 54.42 | 4,140,939 | -2.28(-4.02%) |
Mar 04, 2008 | 56.09 | 57.15 | 55.55 | 56.69 | 3,026,786 | +0.01(+0.02%) |
Mar 03, 2008 | 54.48 | 56.77 | 53.95 | 56.68 | 3,188,418 | +2.25(+4.12%) |
Feb 29, 2008 | 57.60 | 57.73 | 54.30 | 54.44 | 3,233,427 | -3.88(-6.65%) |
Feb 28, 2008 | 60.17 | 60.17 | 57.57 | 58.31 | 2,520,802 | -2.27(-3.75%) |
Feb 27, 2008 | 58.81 | 61.30 | 58.46 | 60.59 | 3,263,415 | +1.53(+2.59%) |
Feb 26, 2008 | 56.94 | 59.66 | 56.94 | 59.06 | 2,336,136 | +1.70(+2.96%) |
Feb 25, 2008 | 57.24 | 57.97 | 56.21 | 57.36 | 1,907,772 | +0.12(+0.20%) |
Feb 22, 2008 | 57.47 | 57.65 | 55.75 | 57.24 | 1,888,766 | -0.42(-0.73%) |
Feb 21, 2008 | 57.62 | 58.71 | 57.37 | 57.66 | 1,873,910 | +0.35(+0.62%) |
Feb 20, 2008 | 56.94 | 57.42 | 56.06 | 57.31 | 2,377,619 | +0.21(+0.37%) |
Feb 19, 2008 | 57.64 | 58.54 | 56.81 | 57.09 | 1,939,599 | +0.00(+0.00%) |
Feb 18, 2008 | 57.49 | 58.24 | 56.71 | 57.09 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 57.49 | 58.24 | 56.71 | 57.09 | 1,972,906 | -0.70(-1.22%) |
Feb 14, 2008 | 59.29 | 59.54 | 57.66 | 57.80 | 1,736,266 | -1.36(-2.29%) |
Feb 13, 2008 | 59.50 | 59.99 | 58.48 | 59.15 | 1,580,712 | +0.22(+0.37%) |
Feb 12, 2008 | 58.01 | 59.88 | 57.54 | 58.93 | 2,971,624 | +1.39(+2.42%) |
Feb 11, 2008 | 56.77 | 57.62 | 55.49 | 57.54 | 3,126,807 | +0.10(+0.17%) |
Feb 08, 2008 | 58.76 | 58.89 | 57.06 | 57.44 | 2,143,897 | -1.52(-2.58%) |
Feb 07, 2008 | 57.95 | 59.77 | 57.02 | 58.97 | 4,021,529 | +0.58(+0.99%) |
Feb 06, 2008 | 58.71 | 63.23 | 57.62 | 58.38 | 10,586,253 | +0.32(+0.54%) |
Feb 05, 2008 | 54.57 | 60.77 | 54.55 | 58.07 | 16,041,483 | +5.43(+10.31%) |
Feb 04, 2008 | 55.46 | 55.75 | 52.26 | 52.64 | 3,103,794 | -2.66(-4.82%) |