Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 47.07 | 47.53 | 46.34 | 46.38 | 2,285,475 | -0.83(-1.75%) |
Apr 29, 2008 | 47.50 | 47.88 | 47.12 | 47.20 | 2,403,409 | -0.53(-1.12%) |
Apr 28, 2008 | 48.33 | 48.57 | 47.35 | 47.74 | 2,723,725 | -0.76(-1.56%) |
Apr 25, 2008 | 48.66 | 48.81 | 47.94 | 48.49 | 2,392,144 | -0.12(-0.26%) |
Apr 24, 2008 | 47.61 | 49.03 | 46.93 | 48.62 | 2,320,516 | +1.35(+2.86%) |
Apr 23, 2008 | 47.03 | 48.21 | 46.55 | 47.27 | 3,145,438 | +0.39(+0.84%) |
Apr 22, 2008 | 47.84 | 48.34 | 46.54 | 46.88 | 5,505,584 | -1.26(-2.62%) |
Apr 21, 2008 | 48.60 | 48.64 | 47.60 | 48.14 | 2,432,325 | -0.38(-0.79%) |
Apr 18, 2008 | 49.07 | 49.34 | 47.46 | 48.52 | 4,239,027 | +1.42(+3.02%) |
Apr 17, 2008 | 46.65 | 47.12 | 46.39 | 47.10 | 1,628,237 | +0.21(+0.46%) |
Apr 16, 2008 | 46.80 | 47.12 | 46.03 | 46.88 | 2,016,770 | +0.58(+1.25%) |
Apr 15, 2008 | 46.27 | 47.09 | 46.14 | 46.31 | 2,764,856 | +0.07(+0.15%) |
Apr 14, 2008 | 46.46 | 46.57 | 45.62 | 46.23 | 2,088,473 | -0.37(-0.80%) |
Apr 11, 2008 | 46.46 | 47.03 | 46.31 | 46.61 | 2,074,218 | -0.30(-0.64%) |
Apr 10, 2008 | 46.90 | 47.40 | 46.57 | 46.91 | 3,974,003 | -1.06(-2.21%) |
Apr 09, 2008 | 47.52 | 48.14 | 47.28 | 47.97 | 1,920,114 | +0.79(+1.68%) |
Apr 08, 2008 | 46.94 | 47.21 | 46.87 | 47.18 | 1,937,381 | +0.01(+0.02%) |
Apr 07, 2008 | 48.76 | 48.90 | 47.01 | 47.17 | 2,508,979 | -1.15(-2.38%) |
Apr 04, 2008 | 46.97 | 48.70 | 46.97 | 48.32 | 2,867,761 | +1.33(+2.82%) |
Apr 03, 2008 | 47.12 | 47.66 | 46.97 | 46.99 | 1,279,893 | -0.35(-0.73%) |
Apr 02, 2008 | 47.55 | 48.01 | 46.72 | 47.34 | 2,275,650 | -0.60(-1.24%) |
Apr 01, 2008 | 46.72 | 48.02 | 46.04 | 47.93 | 1,885,874 | +1.33(+2.86%) |
Mar 31, 2008 | 46.02 | 46.66 | 45.45 | 46.60 | 2,694,781 | +0.63(+1.37%) |
Mar 28, 2008 | 46.39 | 47.12 | 45.83 | 45.97 | 1,551,564 | -0.57(-1.22%) |
Mar 27, 2008 | 46.64 | 47.20 | 46.27 | 46.54 | 1,966,046 | -0.22(-0.48%) |
Mar 26, 2008 | 45.83 | 46.86 | 45.83 | 46.76 | 3,840,000 | +0.63(+1.37%) |
Mar 25, 2008 | 47.71 | 47.93 | 46.01 | 46.13 | 3,923,663 | -1.66(-3.48%) |
Mar 24, 2008 | 48.94 | 49.00 | 47.60 | 47.79 | 1,884,476 | -1.36(-2.77%) |
Mar 21, 2008 | 48.44 | 49.15 | 48.06 | 49.15 | 2,784,653 | +0.00(+0.00%) |
Mar 20, 2008 | 48.44 | 49.15 | 48.06 | 49.15 | 2,784,653 | +0.71(+1.47%) |
Mar 19, 2008 | 48.51 | 49.27 | 48.40 | 48.44 | 2,505,518 | +0.17(+0.35%) |
Mar 18, 2008 | 47.04 | 48.33 | 47.04 | 48.27 | 3,176,004 | +1.96(+4.23%) |
Mar 17, 2008 | 46.05 | 47.12 | 46.05 | 46.31 | 2,719,487 | -0.75(-1.59%) |
Mar 14, 2008 | 47.13 | 48.33 | 46.31 | 47.06 | 5,408,998 | -0.06(-0.13%) |
Mar 13, 2008 | 48.49 | 48.92 | 46.88 | 47.12 | 6,930,623 | -1.95(-3.97%) |
Mar 12, 2008 | 49.56 | 50.25 | 48.90 | 49.07 | 3,371,314 | -0.13(-0.27%) |
Mar 11, 2008 | 50.58 | 50.58 | 47.75 | 49.21 | 5,425,987 | -0.37(-0.75%) |
Mar 10, 2008 | 51.23 | 51.23 | 49.37 | 49.58 | 3,608,815 | -1.49(-2.93%) |
Mar 07, 2008 | 51.24 | 51.66 | 50.81 | 51.08 | 2,432,788 | -0.53(-1.03%) |
Mar 06, 2008 | 52.28 | 52.39 | 51.57 | 51.61 | 2,583,649 | -0.82(-1.56%) |
Mar 05, 2008 | 51.92 | 52.52 | 51.90 | 52.43 | 1,932,976 | +0.83(+1.60%) |
Mar 04, 2008 | 51.84 | 51.98 | 51.48 | 51.60 | 3,946,312 | -0.72(-1.38%) |
Mar 03, 2008 | 52.12 | 52.32 | 51.93 | 52.32 | 2,254,455 | +0.04(+0.07%) |
Feb 29, 2008 | 53.25 | 53.25 | 52.09 | 52.29 | 2,203,565 | -1.08(-2.02%) |
Feb 28, 2008 | 53.75 | 53.75 | 53.18 | 53.36 | 1,551,904 | -0.68(-1.25%) |
Feb 27, 2008 | 53.86 | 54.38 | 53.73 | 54.04 | 1,618,862 | -0.02(-0.03%) |
Feb 26, 2008 | 54.07 | 54.46 | 53.74 | 54.06 | 2,704,385 | -0.35(-0.64%) |
Feb 25, 2008 | 53.42 | 54.61 | 53.34 | 54.40 | 2,823,829 | +1.11(+2.09%) |
Feb 22, 2008 | 52.33 | 53.39 | 52.33 | 53.29 | 2,547,312 | +0.77(+1.47%) |
Feb 21, 2008 | 53.03 | 53.07 | 52.45 | 52.52 | 2,246,972 | -0.43(-0.81%) |
Feb 20, 2008 | 52.54 | 53.00 | 52.18 | 52.94 | 3,274,241 | +0.37(+0.71%) |
Feb 19, 2008 | 52.26 | 52.90 | 52.13 | 52.57 | 3,245,721 | +0.46(+0.89%) |
Feb 18, 2008 | 51.77 | 52.11 | 51.40 | 52.11 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 51.77 | 52.11 | 51.40 | 52.11 | 3,058,791 | +0.28(+0.55%) |
Feb 14, 2008 | 51.53 | 52.06 | 51.07 | 51.82 | 3,820,646 | +0.38(+0.74%) |
Feb 13, 2008 | 51.82 | 52.26 | 51.18 | 51.44 | 3,645,277 | -0.09(-0.17%) |
Feb 12, 2008 | 51.56 | 52.04 | 51.14 | 51.53 | 3,071,091 | +0.18(+0.35%) |
Feb 11, 2008 | 51.22 | 51.48 | 50.74 | 51.35 | 2,729,997 | +0.03(+0.05%) |
Feb 08, 2008 | 50.82 | 52.15 | 50.35 | 51.32 | 2,938,874 | -0.02(-0.03%) |
Feb 07, 2008 | 51.22 | 51.75 | 50.47 | 51.34 | 5,341,686 | +0.05(+0.10%) |
Feb 06, 2008 | 53.48 | 53.61 | 51.07 | 51.29 | 5,417,915 | -1.94(-3.64%) |
Feb 05, 2008 | 54.16 | 54.47 | 53.23 | 53.23 | 3,924,632 | -1.78(-3.24%) |
Feb 04, 2008 | 54.66 | 55.58 | 54.41 | 55.01 | 2,332,315 | +0.36(+0.67%) |