Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 52.24 | 52.97 | 52.24 | 52.82 | 383,527 | +0.47(+0.89%) |
Apr 29, 2008 | 52.48 | 53.31 | 52.22 | 52.35 | 374,924 | -0.36(-0.69%) |
Apr 28, 2008 | 52.70 | 53.85 | 52.59 | 52.71 | 1,310,948 | +0.23(+0.44%) |
Apr 25, 2008 | 52.15 | 52.74 | 51.93 | 52.48 | 927,290 | +0.68(+1.31%) |
Apr 24, 2008 | 52.23 | 52.51 | 51.69 | 51.80 | 993,888 | -0.11(-0.20%) |
Apr 23, 2008 | 52.56 | 52.56 | 51.56 | 51.91 | 300,059 | -0.21(-0.40%) |
Apr 22, 2008 | 52.38 | 52.55 | 51.72 | 52.12 | 302,527 | -0.22(-0.41%) |
Apr 21, 2008 | 52.33 | 52.62 | 51.86 | 52.34 | 415,960 | -0.15(-0.29%) |
Apr 18, 2008 | 52.27 | 52.74 | 51.93 | 52.49 | 505,019 | +0.80(+1.55%) |
Apr 17, 2008 | 51.51 | 51.93 | 50.75 | 51.69 | 408,372 | +0.05(+0.09%) |
Apr 16, 2008 | 51.21 | 51.91 | 50.97 | 51.64 | 284,270 | +0.91(+1.79%) |
Apr 15, 2008 | 50.48 | 51.25 | 50.25 | 50.73 | 175,868 | +0.89(+1.78%) |
Apr 14, 2008 | 50.45 | 50.80 | 49.52 | 49.84 | 414,766 | -1.02(-2.00%) |
Apr 11, 2008 | 50.14 | 50.94 | 49.92 | 50.86 | 407,007 | +0.67(+1.34%) |
Apr 10, 2008 | 50.52 | 50.76 | 49.97 | 50.19 | 126,590 | -0.34(-0.68%) |
Apr 09, 2008 | 50.88 | 51.23 | 50.32 | 50.53 | 137,241 | -0.37(-0.72%) |
Apr 08, 2008 | 50.52 | 51.70 | 50.49 | 50.90 | 433,025 | +0.35(+0.70%) |
Apr 07, 2008 | 51.19 | 51.26 | 50.34 | 50.55 | 301,167 | +0.26(+0.52%) |
Apr 04, 2008 | 49.98 | 50.51 | 49.69 | 50.29 | 548,127 | +0.17(+0.34%) |
Apr 03, 2008 | 52.84 | 52.84 | 49.67 | 50.11 | 785,555 | -1.97(-3.79%) |
Apr 02, 2008 | 49.47 | 52.59 | 49.16 | 52.09 | 1,654,807 | +2.79(+5.65%) |
Apr 01, 2008 | 48.99 | 49.78 | 48.99 | 49.30 | 862,727 | +2.15(+4.56%) |
Mar 31, 2008 | 47.12 | 47.52 | 46.78 | 47.15 | 390,727 | +0.03(+0.06%) |
Mar 28, 2008 | 48.09 | 48.29 | 46.99 | 47.12 | 167,868 | -0.87(-1.81%) |
Mar 27, 2008 | 48.37 | 48.62 | 47.38 | 47.99 | 1,443,456 | -0.24(-0.49%) |
Mar 26, 2008 | 48.01 | 48.36 | 47.26 | 48.23 | 293,182 | +0.05(+0.10%) |
Mar 25, 2008 | 48.32 | 49.71 | 47.35 | 48.18 | 563,268 | -0.32(-0.66%) |
Mar 24, 2008 | 48.16 | 49.71 | 48.07 | 48.50 | 525,507 | +0.28(+0.57%) |
Mar 21, 2008 | 47.43 | 48.36 | 46.96 | 48.23 | 276,765 | +0.00(+0.00%) |
Mar 20, 2008 | 47.43 | 48.36 | 46.96 | 48.23 | 276,765 | +0.75(+1.58%) |
Mar 19, 2008 | 48.98 | 49.61 | 47.32 | 47.48 | 345,081 | -1.43(-2.93%) |
Mar 18, 2008 | 47.97 | 49.04 | 47.74 | 48.91 | 286,198 | +1.28(+2.68%) |
Mar 17, 2008 | 47.98 | 48.08 | 47.06 | 47.64 | 395,292 | -1.12(-2.29%) |
Mar 14, 2008 | 49.19 | 49.48 | 47.92 | 48.75 | 276,616 | +0.40(+0.83%) |
Mar 13, 2008 | 48.06 | 48.75 | 47.19 | 48.35 | 282,973 | -0.05(-0.11%) |
Mar 12, 2008 | 49.44 | 49.92 | 48.31 | 48.41 | 448,849 | -0.49(-1.01%) |
Mar 11, 2008 | 48.17 | 49.13 | 47.49 | 48.90 | 280,318 | +2.07(+4.42%) |
Mar 10, 2008 | 47.02 | 48.32 | 46.66 | 46.83 | 563,953 | -0.86(-1.81%) |
Mar 07, 2008 | 48.62 | 48.62 | 47.06 | 47.69 | 925,870 | -1.24(-2.54%) |
Mar 06, 2008 | 49.23 | 49.29 | 48.85 | 48.93 | 224,071 | -0.39(-0.79%) |
Mar 05, 2008 | 48.79 | 49.36 | 48.79 | 49.32 | 162,650 | +0.54(+1.10%) |
Mar 04, 2008 | 49.54 | 49.54 | 48.12 | 48.78 | 254,885 | -0.60(-1.21%) |
Mar 03, 2008 | 49.68 | 49.96 | 49.19 | 49.38 | 489,719 | +0.53(+1.08%) |
Feb 29, 2008 | 49.15 | 49.27 | 48.77 | 48.85 | 356,949 | -0.52(-1.05%) |
Feb 28, 2008 | 49.70 | 49.70 | 49.04 | 49.37 | 201,297 | -0.37(-0.74%) |
Feb 27, 2008 | 49.62 | 50.00 | 49.23 | 49.74 | 509,710 | +0.07(+0.15%) |
Feb 26, 2008 | 49.29 | 50.13 | 49.08 | 49.67 | 537,294 | +0.34(+0.69%) |
Feb 25, 2008 | 49.34 | 49.43 | 48.41 | 49.33 | 965,863 | +0.10(+0.20%) |
Feb 22, 2008 | 48.06 | 49.54 | 47.78 | 49.23 | 957,457 | +1.79(+3.77%) |
Feb 21, 2008 | 47.16 | 47.81 | 46.99 | 47.44 | 490,022 | +0.03(+0.07%) |
Feb 20, 2008 | 47.39 | 47.66 | 46.60 | 47.41 | 581,602 | -0.31(-0.65%) |
Feb 19, 2008 | 48.37 | 48.62 | 46.72 | 47.72 | 1,275,189 | -0.63(-1.30%) |
Feb 18, 2008 | 48.92 | 48.96 | 47.73 | 48.35 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 48.92 | 48.96 | 47.73 | 48.35 | 288,937 | -0.60(-1.24%) |
Feb 14, 2008 | 48.66 | 49.29 | 48.58 | 48.95 | 376,691 | +0.15(+0.31%) |
Feb 13, 2008 | 49.33 | 49.56 | 48.73 | 48.80 | 695,957 | -0.41(-0.84%) |
Feb 12, 2008 | 48.93 | 49.61 | 48.93 | 49.21 | 458,903 | +0.44(+0.90%) |
Feb 11, 2008 | 49.26 | 49.29 | 48.31 | 48.77 | 422,527 | -0.26(-0.52%) |
Feb 08, 2008 | 48.55 | 49.42 | 48.55 | 49.03 | 479,243 | +0.77(+1.59%) |
Feb 07, 2008 | 46.30 | 48.26 | 46.29 | 48.26 | 527,360 | +1.64(+3.51%) |
Feb 06, 2008 | 47.08 | 47.64 | 46.37 | 46.62 | 653,342 | +0.10(+0.21%) |
Feb 05, 2008 | 47.65 | 47.83 | 45.58 | 46.53 | 756,502 | -1.57(-3.27%) |
Feb 04, 2008 | 48.29 | 48.77 | 47.93 | 48.10 | 271,135 | +0.16(+0.33%) |