Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 46.76 | 46.80 | 45.99 | 46.12 | 89,870 | -0.58(-1.24%) |
Apr 29, 2008 | 46.38 | 46.77 | 46.22 | 46.70 | 81,111 | +0.13(+0.27%) |
Apr 28, 2008 | 46.76 | 46.87 | 46.52 | 46.57 | 58,436 | -0.14(-0.29%) |
Apr 25, 2008 | 47.08 | 47.08 | 46.05 | 46.71 | 61,080 | -0.39(-0.83%) |
Apr 24, 2008 | 46.56 | 47.42 | 46.40 | 47.10 | 79,127 | +0.56(+1.20%) |
Apr 23, 2008 | 45.92 | 46.59 | 45.92 | 46.54 | 22,352 | +0.69(+1.51%) |
Apr 22, 2008 | 45.93 | 46.11 | 45.52 | 45.85 | 191,660 | -0.40(-0.87%) |
Apr 21, 2008 | 46.23 | 46.29 | 45.87 | 46.25 | 62,045 | +0.01(+0.02%) |
Apr 18, 2008 | 46.15 | 46.44 | 45.99 | 46.24 | 27,174 | +0.81(+1.79%) |
Apr 17, 2008 | 45.27 | 45.54 | 45.05 | 45.43 | 70,501 | +0.20(+0.43%) |
Apr 16, 2008 | 44.56 | 45.28 | 44.42 | 45.23 | 33,466 | +1.08(+2.44%) |
Apr 15, 2008 | 44.15 | 44.26 | 43.85 | 44.16 | 68,925 | +0.23(+0.51%) |
Apr 14, 2008 | 43.91 | 44.28 | 43.89 | 43.93 | 34,706 | -0.09(-0.20%) |
Apr 11, 2008 | 44.75 | 44.85 | 43.93 | 44.02 | 65,925 | -1.25(-2.77%) |
Apr 10, 2008 | 44.71 | 45.35 | 44.71 | 45.27 | 71,278 | +0.52(+1.16%) |
Apr 09, 2008 | 45.21 | 45.23 | 44.46 | 44.75 | 30,862 | -0.47(-1.04%) |
Apr 08, 2008 | 45.11 | 45.28 | 44.95 | 45.22 | 37,792 | -0.08(-0.17%) |
Apr 07, 2008 | 45.69 | 45.70 | 45.17 | 45.30 | 67,751 | -0.15(-0.32%) |
Apr 04, 2008 | 45.25 | 45.66 | 45.14 | 45.45 | 138,570 | +0.10(+0.23%) |
Apr 03, 2008 | 45.13 | 45.49 | 44.99 | 45.35 | 113,771 | -0.04(-0.09%) |
Apr 02, 2008 | 45.37 | 45.85 | 45.23 | 45.39 | 94,476 | -0.04(-0.10%) |
Apr 01, 2008 | 45.07 | 45.43 | 44.40 | 45.43 | 88,825 | +1.58(+3.61%) |
Mar 31, 2008 | 43.91 | 44.06 | 43.54 | 43.84 | 205,244 | +0.01(+0.02%) |
Mar 28, 2008 | 44.21 | 44.61 | 43.79 | 43.84 | 39,031 | -0.15(-0.33%) |
Mar 27, 2008 | 44.65 | 44.65 | 43.94 | 43.98 | 36,874 | -0.47(-1.06%) |
Mar 26, 2008 | 44.90 | 45.26 | 44.45 | 44.45 | 534,532 | -0.96(-2.11%) |
Mar 25, 2008 | 45.15 | 45.55 | 45.10 | 45.41 | 204,219 | +0.30(+0.67%) |
Mar 24, 2008 | 44.32 | 45.28 | 44.32 | 45.11 | 345,148 | +1.02(+2.31%) |
Mar 21, 2008 | 43.35 | 44.11 | 43.35 | 44.09 | 55,683 | +0.00(+0.00%) |
Mar 20, 2008 | 43.35 | 44.11 | 43.35 | 44.09 | 55,683 | +0.74(+1.72%) |
Mar 19, 2008 | 43.97 | 44.54 | 43.35 | 43.35 | 37,332 | -0.37(-0.85%) |
Mar 18, 2008 | 43.22 | 43.73 | 42.87 | 43.72 | 276,861 | +1.25(+2.95%) |
Mar 17, 2008 | 41.95 | 42.82 | 41.62 | 42.47 | 200,917 | -0.75(-1.74%) |
Mar 14, 2008 | 44.12 | 44.21 | 42.90 | 43.22 | 136,887 | -0.85(-1.93%) |
Mar 13, 2008 | 43.04 | 44.28 | 43.04 | 44.07 | 69,963 | +0.25(+0.58%) |
Mar 12, 2008 | 44.01 | 44.55 | 43.74 | 43.82 | 52,539 | +0.02(+0.04%) |
Mar 11, 2008 | 43.96 | 43.96 | 42.87 | 43.80 | 65,860 | +1.00(+2.34%) |
Mar 10, 2008 | 43.07 | 43.35 | 42.76 | 42.79 | 379,133 | -0.39(-0.89%) |
Mar 07, 2008 | 43.02 | 43.76 | 42.71 | 43.18 | 74,214 | -0.19(-0.43%) |
Mar 06, 2008 | 43.84 | 43.96 | 43.35 | 43.37 | 86,804 | -0.31(-0.72%) |
Mar 05, 2008 | 42.86 | 43.96 | 42.86 | 43.68 | 122,604 | +0.35(+0.81%) |
Mar 04, 2008 | 42.89 | 43.36 | 42.68 | 43.33 | 128,701 | -0.07(-0.16%) |
Mar 03, 2008 | 43.71 | 43.71 | 43.20 | 43.40 | 92,156 | -0.22(-0.49%) |
Feb 29, 2008 | 44.14 | 44.14 | 43.44 | 43.61 | 89,558 | -0.93(-2.09%) |
Feb 28, 2008 | 44.52 | 44.89 | 44.39 | 44.54 | 66,649 | -0.27(-0.61%) |
Feb 27, 2008 | 44.67 | 45.13 | 44.53 | 44.81 | 51,965 | -0.30(-0.67%) |
Feb 26, 2008 | 43.97 | 45.48 | 43.97 | 45.12 | 178,966 | +0.21(+0.46%) |
Feb 25, 2008 | 44.04 | 44.93 | 43.50 | 44.91 | 273,550 | +0.54(+1.21%) |
Feb 22, 2008 | 44.99 | 44.99 | 43.76 | 44.37 | 149,292 | -0.33(-0.74%) |
Feb 21, 2008 | 45.13 | 45.65 | 44.63 | 44.71 | 75,180 | -0.40(-0.89%) |
Feb 20, 2008 | 44.64 | 45.18 | 44.47 | 45.11 | 64,401 | +0.51(+1.14%) |
Feb 19, 2008 | 45.16 | 45.41 | 44.52 | 44.60 | 340,817 | -0.19(-0.42%) |
Feb 18, 2008 | 44.50 | 44.85 | 44.50 | 44.78 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 44.50 | 44.85 | 44.50 | 44.78 | 125,019 | -0.27(-0.61%) |
Feb 14, 2008 | 46.18 | 46.18 | 44.95 | 45.06 | 94,965 | -0.90(-1.96%) |
Feb 13, 2008 | 45.00 | 46.06 | 45.00 | 45.96 | 92,985 | +0.84(+1.86%) |
Feb 12, 2008 | 45.37 | 45.54 | 44.89 | 45.12 | 286,533 | +0.28(+0.62%) |
Feb 11, 2008 | 44.54 | 44.99 | 44.45 | 44.84 | 762,896 | +0.47(+1.07%) |
Feb 08, 2008 | 44.27 | 44.69 | 44.00 | 44.36 | 67,287 | +0.32(+0.73%) |
Feb 07, 2008 | 43.69 | 44.59 | 43.64 | 44.04 | 70,978 | -0.06(-0.13%) |
Feb 06, 2008 | 44.90 | 45.09 | 44.09 | 44.10 | 107,232 | -0.66(-1.46%) |
Feb 05, 2008 | 45.34 | 45.40 | 44.73 | 44.75 | 74,464 | -1.34(-2.91%) |
Feb 04, 2008 | 46.46 | 46.54 | 46.09 | 46.09 | 83,974 | -0.37(-0.80%) |