Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 48.35 | 49.11 | 47.59 | 48.32 | 1,677,454 | +0.37(+0.77%) |
Apr 29, 2008 | 48.20 | 49.60 | 47.89 | 47.95 | 1,945,812 | -0.56(-1.15%) |
Apr 28, 2008 | 49.11 | 49.11 | 48.00 | 48.51 | 1,037,826 | -0.23(-0.47%) |
Apr 25, 2008 | 48.84 | 49.07 | 47.80 | 48.74 | 1,096,509 | +0.48(+1.00%) |
Apr 24, 2008 | 47.54 | 48.83 | 46.74 | 48.25 | 1,529,056 | +0.82(+1.73%) |
Apr 23, 2008 | 48.59 | 48.65 | 47.19 | 47.43 | 1,384,831 | -0.49(-1.02%) |
Apr 22, 2008 | 46.49 | 49.57 | 46.35 | 47.92 | 3,393,511 | +1.58(+3.40%) |
Apr 21, 2008 | 47.75 | 48.41 | 46.30 | 46.35 | 1,542,840 | -1.50(-3.14%) |
Apr 18, 2008 | 47.69 | 48.66 | 47.26 | 47.85 | 1,953,397 | +1.07(+2.28%) |
Apr 17, 2008 | 46.91 | 47.28 | 45.84 | 46.78 | 3,160,552 | +0.12(+0.26%) |
Apr 16, 2008 | 46.87 | 47.71 | 46.06 | 46.66 | 4,616,695 | -0.18(-0.38%) |
Apr 15, 2008 | 47.89 | 49.08 | 45.88 | 46.84 | 4,454,434 | -2.12(-4.32%) |
Apr 14, 2008 | 48.38 | 49.41 | 48.22 | 48.95 | 2,108,270 | +0.24(+0.48%) |
Apr 11, 2008 | 49.92 | 49.97 | 48.40 | 48.72 | 2,465,575 | -1.35(-2.70%) |
Apr 10, 2008 | 51.70 | 52.01 | 49.83 | 50.07 | 3,814,847 | -1.40(-2.72%) |
Apr 09, 2008 | 54.53 | 54.95 | 51.05 | 51.47 | 4,570,700 | -3.14(-5.74%) |
Apr 08, 2008 | 54.78 | 56.39 | 54.13 | 54.60 | 3,749,959 | -0.08(-0.14%) |
Apr 07, 2008 | 57.23 | 57.23 | 54.62 | 54.68 | 3,915,202 | -3.14(-5.42%) |
Apr 04, 2008 | 58.50 | 58.54 | 56.94 | 57.81 | 1,361,426 | -0.88(-1.50%) |
Apr 03, 2008 | 58.33 | 58.85 | 56.69 | 58.69 | 1,587,650 | +0.13(+0.23%) |
Apr 02, 2008 | 57.82 | 59.42 | 57.42 | 58.56 | 1,302,147 | +0.47(+0.81%) |
Apr 01, 2008 | 55.75 | 58.09 | 55.74 | 58.09 | 2,087,342 | +2.57(+4.63%) |
Mar 31, 2008 | 55.50 | 56.21 | 55.03 | 55.52 | 1,349,604 | +0.03(+0.05%) |
Mar 28, 2008 | 57.36 | 57.59 | 55.24 | 55.49 | 1,837,447 | -2.04(-3.55%) |
Mar 27, 2008 | 59.94 | 60.35 | 57.53 | 57.53 | 1,123,163 | -2.30(-3.84%) |
Mar 26, 2008 | 60.32 | 60.69 | 59.09 | 59.83 | 912,008 | -1.32(-2.16%) |
Mar 25, 2008 | 59.34 | 61.26 | 58.33 | 61.15 | 1,517,599 | +1.45(+2.42%) |
Mar 24, 2008 | 58.15 | 61.21 | 58.15 | 59.70 | 2,603,171 | +1.31(+2.25%) |
Mar 21, 2008 | 55.83 | 58.55 | 55.23 | 58.39 | 2,064,372 | +0.00(+0.00%) |
Mar 20, 2008 | 55.83 | 58.55 | 55.23 | 58.39 | 2,064,372 | +3.16(+5.71%) |
Mar 19, 2008 | 56.63 | 58.14 | 54.79 | 55.23 | 1,661,327 | -1.66(-2.92%) |
Mar 18, 2008 | 56.39 | 57.59 | 55.91 | 56.90 | 2,017,459 | +1.74(+3.15%) |
Mar 17, 2008 | 54.80 | 57.17 | 54.09 | 55.16 | 2,622,925 | -3.73(-6.34%) |
Mar 14, 2008 | 60.12 | 60.69 | 57.72 | 58.89 | 2,487,023 | -1.43(-2.36%) |
Mar 13, 2008 | 58.64 | 60.56 | 57.30 | 60.32 | 2,931,944 | +0.33(+0.55%) |
Mar 12, 2008 | 57.96 | 60.65 | 57.23 | 59.99 | 2,542,240 | +2.30(+3.98%) |
Mar 11, 2008 | 57.15 | 58.80 | 55.69 | 57.69 | 3,054,247 | +1.96(+3.51%) |
Mar 10, 2008 | 55.84 | 57.46 | 55.64 | 55.74 | 1,989,807 | -0.50(-0.89%) |
Mar 07, 2008 | 56.91 | 57.50 | 55.95 | 56.24 | 4,031,963 | -1.73(-2.98%) |
Mar 06, 2008 | 58.41 | 58.95 | 57.65 | 57.96 | 3,198,678 | -1.10(-1.86%) |
Mar 05, 2008 | 56.81 | 59.66 | 56.31 | 59.06 | 3,585,581 | +2.52(+4.46%) |
Mar 04, 2008 | 56.30 | 56.91 | 55.61 | 56.54 | 4,734,651 | -0.38(-0.66%) |
Mar 03, 2008 | 58.12 | 58.80 | 56.42 | 56.92 | 8,447,255 | -1.27(-2.18%) |
Feb 29, 2008 | 58.70 | 61.58 | 57.62 | 58.18 | 4,782,083 | -0.53(-0.90%) |
Feb 28, 2008 | 62.24 | 62.24 | 58.33 | 58.71 | 3,673,529 | -3.59(-5.76%) |
Feb 27, 2008 | 63.29 | 63.50 | 62.02 | 62.30 | 3,967,329 | -1.31(-2.06%) |
Feb 26, 2008 | 62.41 | 64.18 | 62.12 | 63.61 | 3,519,672 | +1.24(+1.98%) |
Feb 25, 2008 | 60.89 | 62.69 | 60.38 | 62.38 | 1,616,815 | +1.54(+2.53%) |
Feb 22, 2008 | 61.88 | 61.88 | 59.94 | 60.84 | 2,095,479 | +0.06(+0.09%) |
Feb 21, 2008 | 62.13 | 63.58 | 60.48 | 60.78 | 3,380,022 | -0.24(-0.39%) |
Feb 20, 2008 | 62.17 | 62.18 | 59.82 | 61.02 | 2,856,497 | -1.51(-2.42%) |
Feb 19, 2008 | 61.97 | 63.30 | 61.79 | 62.53 | 2,933,245 | +0.05(+0.08%) |
Feb 18, 2008 | 63.53 | 63.76 | 61.88 | 62.48 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 63.53 | 63.76 | 61.88 | 62.48 | 4,304,711 | -4.00(-6.01%) |
Feb 14, 2008 | 66.60 | 67.98 | 65.80 | 66.48 | 6,012,934 | -0.08(-0.11%) |
Feb 13, 2008 | 67.55 | 67.60 | 66.10 | 66.55 | 4,785,746 | +0.09(+0.14%) |
Feb 12, 2008 | 64.41 | 66.77 | 64.38 | 66.46 | 5,211,376 | +2.22(+3.46%) |
Feb 11, 2008 | 64.43 | 64.90 | 63.81 | 64.24 | 4,885,108 | +0.07(+0.10%) |
Feb 08, 2008 | 64.93 | 65.28 | 62.82 | 64.17 | 6,466,213 | -3.67(-5.40%) |
Feb 07, 2008 | 65.46 | 67.87 | 65.46 | 67.84 | 2,484,600 | +2.00(+3.04%) |
Feb 06, 2008 | 66.98 | 67.48 | 65.18 | 65.83 | 3,450,252 | -0.69(-1.04%) |
Feb 05, 2008 | 67.39 | 68.25 | 66.03 | 66.52 | 5,166,660 | -1.69(-2.48%) |
Feb 04, 2008 | 70.93 | 70.93 | 67.69 | 68.21 | 1,570,076 | -1.55(-2.22%) |