Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 35.56 | 35.78 | 34.93 | 35.10 | 1,260,104 | -0.50(-1.39%) |
Apr 29, 2008 | 35.87 | 35.90 | 35.50 | 35.60 | 1,217,594 | -0.27(-0.75%) |
Apr 28, 2008 | 35.77 | 36.07 | 35.49 | 35.86 | 1,779,811 | +0.00(+0.00%) |
Apr 25, 2008 | 35.49 | 35.86 | 35.25 | 35.86 | 1,105,491 | +0.61(+1.74%) |
Apr 24, 2008 | 35.47 | 35.49 | 34.49 | 35.25 | 1,912,347 | -0.18(-0.51%) |
Apr 23, 2008 | 36.70 | 36.91 | 35.12 | 35.44 | 2,120,834 | -1.50(-4.06%) |
Apr 22, 2008 | 35.70 | 37.29 | 35.42 | 36.94 | 3,946,326 | -1.24(-3.24%) |
Apr 21, 2008 | 37.85 | 38.28 | 37.66 | 38.17 | 1,015,481 | -0.08(-0.21%) |
Apr 18, 2008 | 38.33 | 38.56 | 38.02 | 38.25 | 978,871 | +0.63(+1.68%) |
Apr 17, 2008 | 37.39 | 37.80 | 36.85 | 37.62 | 1,391,054 | +0.20(+0.53%) |
Apr 16, 2008 | 36.30 | 37.49 | 36.17 | 37.42 | 1,815,781 | +1.33(+3.69%) |
Apr 15, 2008 | 36.12 | 36.21 | 35.68 | 36.09 | 1,209,139 | +0.13(+0.36%) |
Apr 14, 2008 | 35.60 | 36.17 | 35.58 | 35.96 | 1,510,336 | +0.22(+0.61%) |
Apr 11, 2008 | 37.01 | 37.07 | 35.30 | 35.74 | 2,240,960 | -1.55(-4.16%) |
Apr 10, 2008 | 37.51 | 37.77 | 36.97 | 37.29 | 1,367,258 | -0.38(-1.01%) |
Apr 09, 2008 | 38.31 | 38.47 | 37.55 | 37.67 | 1,443,933 | -0.76(-1.97%) |
Apr 08, 2008 | 38.25 | 38.61 | 38.14 | 38.43 | 1,142,774 | +0.00(+0.00%) |
Apr 07, 2008 | 38.64 | 39.14 | 38.23 | 38.43 | 1,049,214 | -0.23(-0.58%) |
Apr 04, 2008 | 38.54 | 39.02 | 38.06 | 38.65 | 898,859 | +0.10(+0.26%) |
Apr 03, 2008 | 38.20 | 38.80 | 37.95 | 38.55 | 1,173,533 | +0.12(+0.30%) |
Apr 02, 2008 | 38.52 | 38.64 | 37.85 | 38.44 | 1,760,596 | +0.19(+0.50%) |
Apr 01, 2008 | 35.97 | 38.27 | 35.89 | 38.25 | 3,639,279 | +2.37(+6.62%) |
Mar 31, 2008 | 35.03 | 36.00 | 34.85 | 35.87 | 1,929,847 | +1.07(+3.08%) |
Mar 28, 2008 | 35.64 | 35.66 | 34.70 | 34.80 | 1,229,011 | -0.63(-1.77%) |
Mar 27, 2008 | 35.94 | 36.05 | 35.38 | 35.43 | 1,660,474 | -0.31(-0.86%) |
Mar 26, 2008 | 35.29 | 35.82 | 35.01 | 35.73 | 1,212,221 | +0.15(+0.43%) |
Mar 25, 2008 | 35.47 | 35.78 | 35.17 | 35.58 | 1,188,585 | -0.06(-0.16%) |
Mar 24, 2008 | 35.01 | 35.84 | 34.67 | 35.64 | 1,123,203 | +0.90(+2.60%) |
Mar 21, 2008 | 34.40 | 34.79 | 34.19 | 34.74 | 1,329,136 | +0.00(+0.00%) |
Mar 20, 2008 | 34.40 | 34.79 | 34.19 | 34.74 | 1,329,136 | +0.39(+1.12%) |
Mar 19, 2008 | 35.27 | 35.55 | 34.35 | 34.35 | 1,642,858 | -0.55(-1.57%) |
Mar 18, 2008 | 34.29 | 34.90 | 33.88 | 34.90 | 1,084,157 | +1.17(+3.46%) |
Mar 17, 2008 | 33.23 | 33.99 | 32.69 | 33.73 | 1,692,063 | -0.23(-0.69%) |
Mar 14, 2008 | 34.81 | 35.06 | 33.61 | 33.96 | 2,020,099 | -0.85(-2.45%) |
Mar 13, 2008 | 33.93 | 34.90 | 33.90 | 34.82 | 1,934,891 | +0.50(+1.44%) |
Mar 12, 2008 | 34.08 | 34.88 | 34.08 | 34.32 | 1,016,517 | +0.16(+0.47%) |
Mar 11, 2008 | 34.76 | 34.84 | 33.88 | 34.16 | 3,095,209 | +0.09(+0.26%) |
Mar 10, 2008 | 34.95 | 34.99 | 33.99 | 34.07 | 2,803,850 | -0.79(-2.28%) |
Mar 07, 2008 | 34.90 | 35.24 | 34.58 | 34.87 | 1,984,823 | +0.01(+0.04%) |
Mar 06, 2008 | 35.19 | 35.45 | 34.79 | 34.85 | 1,560,928 | -0.66(-1.85%) |
Mar 05, 2008 | 36.11 | 36.28 | 34.94 | 35.51 | 2,593,550 | -0.76(-2.11%) |
Mar 04, 2008 | 36.97 | 37.21 | 34.94 | 36.27 | 4,331,148 | -1.00(-2.68%) |
Mar 03, 2008 | 37.29 | 37.47 | 36.78 | 37.27 | 1,602,850 | -0.11(-0.29%) |
Feb 29, 2008 | 37.74 | 37.86 | 37.09 | 37.38 | 1,766,093 | -0.70(-1.84%) |
Feb 28, 2008 | 38.21 | 38.25 | 37.66 | 38.08 | 1,163,500 | -0.34(-0.87%) |
Feb 27, 2008 | 37.96 | 38.91 | 37.96 | 38.41 | 1,480,089 | -0.06(-0.15%) |
Feb 26, 2008 | 37.85 | 38.47 | 37.78 | 38.47 | 928,371 | +0.44(+1.15%) |
Feb 25, 2008 | 37.06 | 38.04 | 37.00 | 38.04 | 1,346,093 | +0.93(+2.51%) |
Feb 22, 2008 | 36.81 | 37.10 | 36.20 | 37.10 | 987,990 | +0.37(+1.01%) |
Feb 21, 2008 | 37.04 | 37.20 | 36.60 | 36.73 | 1,652,187 | -0.25(-0.69%) |
Feb 20, 2008 | 36.60 | 37.04 | 36.45 | 36.99 | 1,136,312 | +0.03(+0.08%) |
Feb 19, 2008 | 37.43 | 37.61 | 36.72 | 36.96 | 1,031,093 | -0.12(-0.33%) |
Feb 18, 2008 | 37.31 | 37.45 | 36.86 | 37.08 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 37.31 | 37.45 | 36.86 | 37.08 | 1,642,305 | -0.31(-0.82%) |
Feb 14, 2008 | 37.35 | 37.82 | 37.15 | 37.39 | 1,583,597 | +0.05(+0.14%) |
Feb 13, 2008 | 37.26 | 37.41 | 36.98 | 37.34 | 1,637,997 | +0.52(+1.42%) |
Feb 12, 2008 | 36.67 | 37.15 | 36.43 | 36.81 | 2,327,857 | +0.29(+0.80%) |
Feb 11, 2008 | 36.57 | 36.65 | 36.05 | 36.52 | 1,378,688 | -0.01(-0.04%) |
Feb 08, 2008 | 36.60 | 37.23 | 36.30 | 36.53 | 921,614 | -0.30(-0.81%) |
Feb 07, 2008 | 36.56 | 37.14 | 36.34 | 36.83 | 1,079,512 | +0.17(+0.48%) |
Feb 06, 2008 | 36.97 | 37.29 | 36.51 | 36.66 | 2,187,576 | -0.16(-0.44%) |
Feb 05, 2008 | 37.43 | 37.93 | 36.82 | 36.82 | 1,042,753 | -1.15(-3.03%) |
Feb 04, 2008 | 38.49 | 38.57 | 37.89 | 37.97 | 693,605 | -0.44(-1.14%) |