Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 49.26 | 50.76 | 48.15 | 50.25 | 7,808,290 | +1.58(+3.24%) |
Apr 29, 2008 | 46.97 | 49.88 | 46.81 | 48.67 | 5,415,903 | +1.35(+2.86%) |
Apr 28, 2008 | 46.16 | 47.54 | 46.16 | 47.32 | 2,943,774 | +0.98(+2.12%) |
Apr 25, 2008 | 46.96 | 46.97 | 45.34 | 46.34 | 2,976,425 | -0.10(-0.21%) |
Apr 24, 2008 | 46.21 | 47.41 | 43.59 | 46.44 | 7,028,066 | +0.44(+0.96%) |
Apr 23, 2008 | 47.67 | 48.46 | 45.79 | 46.00 | 5,631,890 | -0.80(-1.72%) |
Apr 22, 2008 | 43.02 | 48.75 | 43.02 | 46.80 | 13,526,510 | +3.93(+9.16%) |
Apr 21, 2008 | 44.82 | 44.82 | 42.77 | 42.87 | 4,795,314 | -1.81(-4.04%) |
Apr 18, 2008 | 45.46 | 45.92 | 44.20 | 44.68 | 6,401,692 | +0.44(+1.00%) |
Apr 17, 2008 | 44.90 | 45.15 | 43.33 | 44.24 | 6,490,678 | -1.36(-2.99%) |
Apr 16, 2008 | 45.70 | 45.89 | 44.01 | 45.60 | 8,074,140 | +0.09(+0.20%) |
Apr 15, 2008 | 49.16 | 49.16 | 44.90 | 45.51 | 8,386,469 | -3.29(-6.74%) |
Apr 14, 2008 | 50.90 | 51.30 | 48.60 | 48.80 | 3,544,285 | -1.67(-3.31%) |
Apr 11, 2008 | 52.14 | 52.14 | 50.01 | 50.47 | 3,316,639 | -2.10(-4.00%) |
Apr 10, 2008 | 52.39 | 53.29 | 51.54 | 52.57 | 3,590,927 | -0.26(-0.50%) |
Apr 09, 2008 | 53.80 | 54.77 | 52.44 | 52.83 | 2,952,200 | -0.90(-1.67%) |
Apr 08, 2008 | 52.61 | 54.39 | 52.16 | 53.73 | 3,514,581 | +0.47(+0.88%) |
Apr 07, 2008 | 52.74 | 54.81 | 51.10 | 53.26 | 4,294,437 | +1.15(+2.21%) |
Apr 04, 2008 | 52.81 | 52.81 | 51.11 | 52.11 | 2,616,708 | -0.70(-1.32%) |
Apr 03, 2008 | 51.13 | 53.27 | 50.69 | 52.81 | 3,310,883 | +1.05(+2.03%) |
Apr 02, 2008 | 51.49 | 54.19 | 50.90 | 51.76 | 4,184,321 | +0.59(+1.15%) |
Apr 01, 2008 | 49.07 | 51.38 | 47.68 | 51.17 | 5,288,969 | +2.62(+5.40%) |
Mar 31, 2008 | 48.96 | 49.59 | 47.59 | 48.55 | 2,059,058 | +0.03(+0.07%) |
Mar 28, 2008 | 50.73 | 50.82 | 47.98 | 48.52 | 2,947,422 | -1.67(-3.32%) |
Mar 27, 2008 | 52.95 | 52.95 | 50.17 | 50.18 | 2,554,114 | -2.12(-4.06%) |
Mar 26, 2008 | 54.25 | 54.25 | 52.12 | 52.31 | 2,783,842 | -2.30(-4.21%) |
Mar 25, 2008 | 54.24 | 55.19 | 52.12 | 54.61 | 3,365,133 | -0.05(-0.08%) |
Mar 24, 2008 | 50.78 | 55.57 | 50.78 | 54.65 | 3,356,661 | +3.92(+7.72%) |
Mar 21, 2008 | 47.86 | 51.18 | 47.86 | 50.74 | 2,474,512 | +0.00(+0.00%) |
Mar 20, 2008 | 47.86 | 51.18 | 47.86 | 50.74 | 2,474,512 | +2.84(+5.93%) |
Mar 19, 2008 | 48.66 | 50.76 | 47.82 | 47.90 | 2,151,049 | -1.44(-2.93%) |
Mar 18, 2008 | 47.81 | 50.06 | 47.81 | 49.34 | 2,355,139 | +1.97(+4.16%) |
Mar 17, 2008 | 47.47 | 48.46 | 46.15 | 47.37 | 4,133,384 | -1.96(-3.97%) |
Mar 14, 2008 | 51.43 | 51.59 | 47.93 | 49.33 | 3,412,328 | -1.92(-3.74%) |
Mar 13, 2008 | 50.84 | 51.96 | 48.94 | 51.25 | 4,106,998 | -0.61(-1.17%) |
Mar 12, 2008 | 53.30 | 53.94 | 51.59 | 51.85 | 2,531,440 | -1.02(-1.93%) |
Mar 11, 2008 | 53.06 | 54.06 | 50.01 | 52.87 | 4,595,099 | +1.01(+1.94%) |
Mar 10, 2008 | 51.71 | 52.97 | 51.67 | 51.87 | 3,249,773 | -0.24(-0.47%) |
Mar 07, 2008 | 51.09 | 52.90 | 50.31 | 52.11 | 3,397,504 | +0.45(+0.88%) |
Mar 06, 2008 | 53.46 | 53.72 | 51.51 | 51.65 | 2,186,414 | -1.81(-3.38%) |
Mar 05, 2008 | 52.54 | 54.50 | 52.54 | 53.46 | 2,827,657 | +1.00(+1.90%) |
Mar 04, 2008 | 53.41 | 53.41 | 51.28 | 52.47 | 4,408,154 | -0.96(-1.79%) |
Mar 03, 2008 | 54.24 | 54.54 | 52.78 | 53.42 | 3,094,736 | -1.50(-2.73%) |
Feb 29, 2008 | 54.01 | 55.82 | 53.10 | 54.92 | 4,328,121 | +0.49(+0.91%) |
Feb 28, 2008 | 56.40 | 57.06 | 54.07 | 54.42 | 3,798,753 | -3.10(-5.39%) |
Feb 27, 2008 | 57.61 | 58.12 | 57.03 | 57.52 | 2,365,097 | -0.82(-1.40%) |
Feb 26, 2008 | 58.23 | 59.52 | 58.12 | 58.34 | 2,243,910 | -0.57(-0.96%) |
Feb 25, 2008 | 57.53 | 59.07 | 56.73 | 58.91 | 2,144,897 | +0.90(+1.56%) |
Feb 22, 2008 | 56.97 | 58.00 | 55.77 | 58.00 | 2,246,492 | +1.46(+2.59%) |
Feb 21, 2008 | 57.85 | 58.20 | 55.50 | 56.54 | 3,239,210 | -1.05(-1.82%) |
Feb 20, 2008 | 57.19 | 57.82 | 56.04 | 57.59 | 2,562,917 | -0.26(-0.44%) |
Feb 19, 2008 | 59.64 | 59.64 | 57.23 | 57.84 | 2,153,013 | -0.78(-1.33%) |
Feb 18, 2008 | 59.30 | 59.64 | 57.91 | 58.62 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 59.30 | 59.64 | 57.91 | 58.62 | 3,057,559 | -1.46(-2.44%) |
Feb 14, 2008 | 60.34 | 61.23 | 59.22 | 60.09 | 3,370,233 | +0.09(+0.14%) |
Feb 13, 2008 | 60.97 | 60.97 | 58.44 | 60.00 | 4,298,139 | -0.28(-0.47%) |
Feb 12, 2008 | 61.43 | 62.80 | 59.64 | 60.28 | 3,174,750 | -0.60(-0.99%) |
Feb 11, 2008 | 58.79 | 60.94 | 57.69 | 60.88 | 3,304,282 | +2.31(+3.94%) |
Feb 08, 2008 | 58.41 | 60.15 | 57.95 | 58.58 | 4,505,505 | -0.94(-1.57%) |
Feb 07, 2008 | 56.75 | 59.92 | 56.04 | 59.51 | 5,823,483 | +2.68(+4.72%) |
Feb 06, 2008 | 59.00 | 60.50 | 56.04 | 56.83 | 7,457,013 | -1.78(-3.04%) |
Feb 05, 2008 | 55.87 | 61.87 | 55.87 | 58.61 | 12,957,816 | +4.91(+9.15%) |
Feb 04, 2008 | 58.02 | 58.02 | 53.46 | 53.70 | 6,681,071 | -4.22(-7.29%) |