Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 55.98 | 56.96 | 55.67 | 56.49 | 88,102 | +0.54(+0.97%) |
Apr 29, 2008 | 57.55 | 57.55 | 55.86 | 55.95 | 60,891 | -1.79(-3.11%) |
Apr 28, 2008 | 58.22 | 58.46 | 57.52 | 57.74 | 145,126 | -0.24(-0.41%) |
Apr 25, 2008 | 57.23 | 58.05 | 56.96 | 57.98 | 58,181 | +0.73(+1.27%) |
Apr 24, 2008 | 58.45 | 58.45 | 55.82 | 57.25 | 379,550 | -0.97(-1.66%) |
Apr 23, 2008 | 59.08 | 59.08 | 57.75 | 58.22 | 81,676 | -0.63(-1.07%) |
Apr 22, 2008 | 59.17 | 59.23 | 58.21 | 58.85 | 340,342 | -0.59(-0.99%) |
Apr 21, 2008 | 59.52 | 59.53 | 58.39 | 59.44 | 162,357 | +0.68(+1.16%) |
Apr 18, 2008 | 56.49 | 58.84 | 56.30 | 58.76 | 53,820 | +2.34(+4.16%) |
Apr 17, 2008 | 56.28 | 56.43 | 55.46 | 56.42 | 56,248 | +0.15(+0.27%) |
Apr 16, 2008 | 55.41 | 56.31 | 54.46 | 56.26 | 62,159 | +1.59(+2.90%) |
Apr 15, 2008 | 54.53 | 54.82 | 54.11 | 54.67 | 87,610 | +0.26(+0.48%) |
Apr 14, 2008 | 53.46 | 54.56 | 53.46 | 54.41 | 34,330 | +1.12(+2.10%) |
Apr 11, 2008 | 53.63 | 53.94 | 53.21 | 53.29 | 43,054 | -0.89(-1.65%) |
Apr 10, 2008 | 53.74 | 54.21 | 53.46 | 54.18 | 39,654 | +0.46(+0.85%) |
Apr 09, 2008 | 53.58 | 54.18 | 53.42 | 53.73 | 28,703 | +0.38(+0.71%) |
Apr 08, 2008 | 53.58 | 53.87 | 52.81 | 53.35 | 128,758 | +0.09(+0.17%) |
Apr 07, 2008 | 53.89 | 54.62 | 53.13 | 53.26 | 120,351 | +0.06(+0.11%) |
Apr 04, 2008 | 51.77 | 53.78 | 51.77 | 53.20 | 98,292 | +0.82(+1.56%) |
Apr 03, 2008 | 51.56 | 52.82 | 51.56 | 52.38 | 62,319 | +0.29(+0.57%) |
Apr 02, 2008 | 51.58 | 52.21 | 50.72 | 52.09 | 116,097 | +1.01(+1.97%) |
Apr 01, 2008 | 50.35 | 51.08 | 48.90 | 51.08 | 44,947 | +0.75(+1.48%) |
Mar 31, 2008 | 49.39 | 50.76 | 47.49 | 50.34 | 72,514 | +0.78(+1.57%) |
Mar 28, 2008 | 49.47 | 50.11 | 49.47 | 49.56 | 17,759 | -0.02(-0.05%) |
Mar 27, 2008 | 50.20 | 50.56 | 49.58 | 49.58 | 18,532 | -0.38(-0.75%) |
Mar 26, 2008 | 48.68 | 50.17 | 48.68 | 49.96 | 25,484 | +1.47(+3.02%) |
Mar 25, 2008 | 47.06 | 48.67 | 47.06 | 48.49 | 41,039 | +1.28(+2.71%) |
Mar 24, 2008 | 46.16 | 47.82 | 46.16 | 47.22 | 38,530 | +0.77(+1.66%) |
Mar 21, 2008 | 45.97 | 46.98 | 45.47 | 46.45 | 144,812 | +0.00(+0.00%) |
Mar 20, 2008 | 45.97 | 46.98 | 45.47 | 46.45 | 144,812 | -0.36(-0.77%) |
Mar 19, 2008 | 49.45 | 49.45 | 46.78 | 46.81 | 53,497 | -2.64(-5.35%) |
Mar 18, 2008 | 48.92 | 49.47 | 48.55 | 49.45 | 30,309 | +1.85(+3.89%) |
Mar 17, 2008 | 47.83 | 48.68 | 47.00 | 47.60 | 62,108 | -2.04(-4.11%) |
Mar 14, 2008 | 49.57 | 51.23 | 48.59 | 49.64 | 26,655 | -0.39(-0.79%) |
Mar 13, 2008 | 49.12 | 50.19 | 47.91 | 50.03 | 57,894 | +0.86(+1.75%) |
Mar 12, 2008 | 50.76 | 50.76 | 49.09 | 49.17 | 62,902 | -0.61(-1.22%) |
Mar 11, 2008 | 52.05 | 52.24 | 48.70 | 49.78 | 74,467 | +1.89(+3.95%) |
Mar 10, 2008 | 49.12 | 49.12 | 47.71 | 47.89 | 93,005 | -1.19(-2.42%) |
Mar 07, 2008 | 48.84 | 49.98 | 48.46 | 49.07 | 51,509 | -1.11(-2.20%) |
Mar 06, 2008 | 50.30 | 51.21 | 50.11 | 50.18 | 50,247 | -0.75(-1.48%) |
Mar 05, 2008 | 49.93 | 50.93 | 49.30 | 50.93 | 64,324 | +1.50(+3.03%) |
Mar 04, 2008 | 49.35 | 50.01 | 48.50 | 49.43 | 53,767 | -0.55(-1.10%) |
Mar 03, 2008 | 49.57 | 51.05 | 49.12 | 49.98 | 118,146 | -0.29(-0.59%) |
Feb 29, 2008 | 52.39 | 52.39 | 49.94 | 50.28 | 36,764 | -1.66(-3.20%) |
Feb 28, 2008 | 51.72 | 52.31 | 50.49 | 51.94 | 42,016 | +0.92(+1.80%) |
Feb 27, 2008 | 51.58 | 51.67 | 50.88 | 51.02 | 37,092 | -0.65(-1.27%) |
Feb 26, 2008 | 50.92 | 51.94 | 50.26 | 51.68 | 55,012 | +0.98(+1.94%) |
Feb 25, 2008 | 50.24 | 50.88 | 49.41 | 50.70 | 44,221 | +1.20(+2.43%) |
Feb 22, 2008 | 48.85 | 49.57 | 48.18 | 49.49 | 51,787 | +0.50(+1.02%) |
Feb 21, 2008 | 50.77 | 50.77 | 48.94 | 48.99 | 34,152 | -1.22(-2.43%) |
Feb 20, 2008 | 49.91 | 50.40 | 48.85 | 50.22 | 35,624 | +0.88(+1.78%) |
Feb 19, 2008 | 49.12 | 49.89 | 49.12 | 49.34 | 31,756 | +1.25(+2.61%) |
Feb 18, 2008 | 48.45 | 48.45 | 47.24 | 48.08 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 48.45 | 48.45 | 47.24 | 48.08 | 18,630 | -0.20(-0.41%) |
Feb 14, 2008 | 48.92 | 49.20 | 48.13 | 48.28 | 28,744 | -0.37(-0.76%) |
Feb 13, 2008 | 45.38 | 48.74 | 45.28 | 48.65 | 59,412 | +1.83(+3.90%) |
Feb 12, 2008 | 47.49 | 47.87 | 46.43 | 46.82 | 73,393 | -0.06(-0.12%) |
Feb 11, 2008 | 45.38 | 46.99 | 45.38 | 46.88 | 38,553 | +1.44(+3.17%) |
Feb 08, 2008 | 45.03 | 45.80 | 45.03 | 45.44 | 45,680 | +0.61(+1.37%) |
Feb 07, 2008 | 43.80 | 45.43 | 43.60 | 44.83 | 117,807 | +0.52(+1.16%) |
Feb 06, 2008 | 45.35 | 45.53 | 44.31 | 44.31 | 72,612 | -0.93(-2.06%) |
Feb 05, 2008 | 46.20 | 46.20 | 45.24 | 45.24 | 68,459 | -1.61(-3.44%) |
Feb 04, 2008 | 47.06 | 47.25 | 45.87 | 46.86 | 40,184 | +0.69(+1.49%) |