Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 49.63 | 50.27 | 49.34 | 49.34 | 3,487,817 | -0.41(-0.82%) |
Apr 29, 2008 | 49.22 | 49.94 | 49.17 | 49.75 | 3,660,210 | +0.60(+1.23%) |
Apr 28, 2008 | 49.38 | 49.77 | 48.92 | 49.15 | 4,182,741 | -0.48(-0.96%) |
Apr 25, 2008 | 50.03 | 50.94 | 48.64 | 49.62 | 4,573,712 | +0.97(+1.98%) |
Apr 24, 2008 | 46.50 | 48.99 | 46.47 | 48.66 | 5,285,817 | +1.94(+4.15%) |
Apr 23, 2008 | 47.06 | 47.21 | 45.90 | 46.72 | 4,027,209 | +0.07(+0.14%) |
Apr 22, 2008 | 47.26 | 47.56 | 46.63 | 46.65 | 3,269,144 | -1.02(-2.14%) |
Apr 21, 2008 | 47.85 | 48.10 | 47.63 | 47.67 | 1,943,097 | -0.19(-0.39%) |
Apr 18, 2008 | 48.37 | 48.37 | 47.62 | 47.86 | 2,909,202 | +0.19(+0.41%) |
Apr 17, 2008 | 47.65 | 48.00 | 47.56 | 47.67 | 3,855,685 | -0.02(-0.04%) |
Apr 16, 2008 | 48.31 | 48.81 | 46.60 | 47.69 | 7,687,254 | -0.32(-0.66%) |
Apr 15, 2008 | 51.27 | 51.27 | 47.85 | 48.00 | 7,039,967 | -3.53(-6.86%) |
Apr 14, 2008 | 51.28 | 51.70 | 51.25 | 51.54 | 1,089,397 | +0.25(+0.48%) |
Apr 11, 2008 | 52.09 | 52.25 | 51.22 | 51.29 | 2,159,281 | -1.07(-2.04%) |
Apr 10, 2008 | 52.19 | 52.51 | 52.03 | 52.35 | 1,699,165 | +0.07(+0.13%) |
Apr 09, 2008 | 52.49 | 52.59 | 52.03 | 52.29 | 1,846,693 | -0.07(-0.14%) |
Apr 08, 2008 | 52.07 | 52.49 | 52.05 | 52.36 | 1,466,087 | -0.25(-0.48%) |
Apr 07, 2008 | 53.02 | 53.05 | 52.19 | 52.62 | 2,340,492 | +0.08(+0.15%) |
Apr 04, 2008 | 53.21 | 53.32 | 52.43 | 52.53 | 2,090,845 | -0.53(-1.00%) |
Apr 03, 2008 | 52.93 | 53.15 | 52.51 | 53.06 | 2,404,410 | +0.12(+0.23%) |
Apr 02, 2008 | 52.73 | 53.33 | 52.32 | 52.94 | 2,375,440 | +0.46(+0.88%) |
Apr 01, 2008 | 52.25 | 52.73 | 51.66 | 52.48 | 2,838,814 | +0.30(+0.57%) |
Mar 31, 2008 | 52.29 | 52.66 | 51.65 | 52.19 | 3,170,015 | -0.08(-0.15%) |
Mar 28, 2008 | 52.55 | 52.82 | 52.15 | 52.27 | 1,676,633 | +0.07(+0.14%) |
Mar 27, 2008 | 52.80 | 52.98 | 52.16 | 52.19 | 2,170,038 | -0.36(-0.69%) |
Mar 26, 2008 | 52.53 | 52.83 | 52.34 | 52.55 | 1,996,890 | -0.35(-0.66%) |
Mar 25, 2008 | 52.53 | 53.10 | 52.18 | 52.90 | 2,495,457 | +0.34(+0.65%) |
Mar 24, 2008 | 52.72 | 52.94 | 52.32 | 52.56 | 2,329,532 | -0.04(-0.08%) |
Mar 21, 2008 | 53.02 | 53.10 | 52.31 | 52.60 | 3,530,700 | +0.00(+0.00%) |
Mar 20, 2008 | 53.02 | 53.10 | 52.31 | 52.60 | 3,530,700 | +0.13(+0.24%) |
Mar 19, 2008 | 53.67 | 54.08 | 52.47 | 52.47 | 3,249,758 | -1.04(-1.94%) |
Mar 18, 2008 | 54.08 | 54.08 | 52.79 | 53.51 | 3,390,774 | +0.33(+0.62%) |
Mar 17, 2008 | 50.98 | 53.65 | 50.98 | 53.19 | 4,719,092 | +1.17(+2.26%) |
Mar 14, 2008 | 53.13 | 53.31 | 51.56 | 52.01 | 4,474,828 | -0.84(-1.59%) |
Mar 13, 2008 | 52.81 | 53.12 | 52.33 | 52.85 | 3,157,801 | -0.37(-0.69%) |
Mar 12, 2008 | 53.45 | 53.84 | 53.13 | 53.22 | 2,352,366 | -0.22(-0.41%) |
Mar 11, 2008 | 53.65 | 53.65 | 52.51 | 53.44 | 2,474,148 | +0.87(+1.65%) |
Mar 10, 2008 | 53.15 | 53.35 | 52.53 | 52.58 | 2,655,044 | -0.42(-0.78%) |
Mar 07, 2008 | 53.08 | 53.83 | 52.76 | 52.99 | 2,562,310 | -0.41(-0.77%) |
Mar 06, 2008 | 53.63 | 53.82 | 53.10 | 53.40 | 2,825,482 | -0.48(-0.88%) |
Mar 05, 2008 | 53.65 | 54.05 | 53.30 | 53.88 | 3,268,330 | +0.05(+0.10%) |
Mar 04, 2008 | 54.98 | 54.98 | 53.26 | 53.82 | 5,721,380 | -1.56(-2.81%) |
Mar 03, 2008 | 55.30 | 55.94 | 54.43 | 55.38 | 7,171,398 | +2.66(+5.04%) |
Feb 29, 2008 | 53.16 | 53.45 | 52.61 | 52.72 | 3,017,716 | -0.91(-1.70%) |
Feb 28, 2008 | 54.93 | 54.93 | 53.23 | 53.63 | 2,934,066 | -0.57(-1.05%) |
Feb 27, 2008 | 53.12 | 55.25 | 53.12 | 54.20 | 5,552,413 | +0.87(+1.63%) |
Feb 26, 2008 | 53.33 | 53.46 | 52.84 | 53.33 | 2,450,961 | -0.35(-0.65%) |
Feb 25, 2008 | 52.97 | 53.68 | 52.95 | 53.68 | 3,084,518 | +0.64(+1.20%) |
Feb 22, 2008 | 53.32 | 53.55 | 52.28 | 53.04 | 2,898,249 | -0.21(-0.39%) |
Feb 21, 2008 | 54.50 | 54.50 | 53.17 | 53.25 | 2,855,114 | -1.07(-1.98%) |
Feb 20, 2008 | 54.02 | 54.33 | 53.39 | 54.33 | 3,114,225 | +0.27(+0.50%) |
Feb 19, 2008 | 54.11 | 54.54 | 53.82 | 54.06 | 2,210,461 | +0.46(+0.85%) |
Feb 18, 2008 | 53.39 | 53.87 | 52.98 | 53.60 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 53.39 | 53.87 | 52.98 | 53.60 | 2,386,643 | +0.11(+0.20%) |
Feb 14, 2008 | 53.88 | 54.11 | 53.33 | 53.49 | 2,295,647 | -0.26(-0.49%) |
Feb 13, 2008 | 53.58 | 53.86 | 53.40 | 53.76 | 2,688,901 | +0.48(+0.89%) |
Feb 12, 2008 | 53.55 | 53.76 | 52.99 | 53.28 | 2,881,675 | -0.05(-0.09%) |
Feb 11, 2008 | 52.91 | 53.64 | 52.91 | 53.33 | 3,188,486 | +0.30(+0.56%) |
Feb 08, 2008 | 52.88 | 53.35 | 52.64 | 53.03 | 3,427,887 | -0.03(-0.05%) |
Feb 07, 2008 | 51.90 | 53.06 | 51.75 | 53.06 | 3,557,386 | +0.78(+1.50%) |
Feb 06, 2008 | 53.27 | 53.27 | 52.17 | 52.27 | 3,744,633 | -0.59(-1.12%) |
Feb 05, 2008 | 53.44 | 53.73 | 52.86 | 52.86 | 2,623,447 | -1.42(-2.62%) |
Feb 04, 2008 | 53.72 | 54.53 | 53.68 | 54.29 | 2,099,185 | +0.31(+0.57%) |