Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 55.67 | 55.90 | 53.98 | 54.00 | 2,802,488 | -1.25(-2.26%) |
Apr 29, 2008 | 56.86 | 56.93 | 55.24 | 55.25 | 1,869,961 | -1.61(-2.83%) |
Apr 28, 2008 | 57.41 | 57.70 | 56.71 | 56.86 | 1,556,865 | -0.77(-1.33%) |
Apr 25, 2008 | 58.09 | 58.35 | 57.31 | 57.62 | 1,522,528 | -0.20(-0.34%) |
Apr 24, 2008 | 55.99 | 57.84 | 55.69 | 57.82 | 1,789,023 | +1.74(+3.10%) |
Apr 23, 2008 | 56.44 | 56.82 | 55.70 | 56.08 | 1,273,538 | +0.06(+0.11%) |
Apr 22, 2008 | 55.61 | 56.20 | 55.06 | 56.02 | 1,343,369 | +0.36(+0.64%) |
Apr 21, 2008 | 55.84 | 56.09 | 55.24 | 55.67 | 1,878,566 | -0.57(-1.02%) |
Apr 18, 2008 | 57.49 | 57.60 | 55.71 | 56.24 | 2,618,340 | -0.41(-0.73%) |
Apr 17, 2008 | 56.74 | 56.93 | 56.23 | 56.65 | 2,148,085 | -0.53(-0.93%) |
Apr 16, 2008 | 55.83 | 57.20 | 55.42 | 57.18 | 2,519,453 | +1.86(+3.37%) |
Apr 15, 2008 | 54.27 | 55.31 | 54.27 | 55.31 | 1,962,069 | +1.61(+3.00%) |
Apr 14, 2008 | 53.30 | 54.67 | 53.09 | 53.70 | 1,367,971 | +0.24(+0.46%) |
Apr 11, 2008 | 53.91 | 54.25 | 53.36 | 53.46 | 1,526,744 | -1.17(-2.14%) |
Apr 10, 2008 | 53.23 | 55.02 | 53.04 | 54.62 | 2,096,163 | +1.33(+2.50%) |
Apr 09, 2008 | 54.04 | 54.42 | 53.17 | 53.29 | 1,632,657 | -0.60(-1.12%) |
Apr 08, 2008 | 54.61 | 54.71 | 53.81 | 53.89 | 1,881,549 | -1.02(-1.86%) |
Apr 07, 2008 | 54.61 | 55.37 | 54.09 | 54.92 | 1,776,953 | +0.88(+1.63%) |
Apr 04, 2008 | 55.23 | 55.25 | 53.74 | 54.03 | 2,384,526 | -1.21(-2.20%) |
Apr 03, 2008 | 54.18 | 55.25 | 54.00 | 55.25 | 2,893,959 | +0.54(+0.99%) |
Apr 02, 2008 | 56.27 | 56.27 | 54.30 | 54.71 | 2,866,245 | -1.57(-2.78%) |
Apr 01, 2008 | 54.00 | 56.32 | 53.00 | 56.27 | 3,380,107 | +3.51(+6.66%) |
Mar 31, 2008 | 52.47 | 54.35 | 52.47 | 52.76 | 2,251,821 | +0.25(+0.48%) |
Mar 28, 2008 | 52.96 | 53.32 | 52.39 | 52.51 | 2,144,408 | -0.15(-0.28%) |
Mar 27, 2008 | 53.23 | 53.77 | 52.60 | 52.66 | 2,754,035 | -0.38(-0.71%) |
Mar 26, 2008 | 53.40 | 53.98 | 52.87 | 53.03 | 2,731,705 | -0.67(-1.25%) |
Mar 25, 2008 | 54.46 | 54.46 | 52.80 | 53.71 | 4,167,113 | -2.55(-4.54%) |
Mar 24, 2008 | 55.27 | 56.55 | 54.31 | 56.26 | 2,968,409 | +1.49(+2.73%) |
Mar 21, 2008 | 53.35 | 54.95 | 52.96 | 54.77 | 3,536,400 | +0.00(+0.00%) |
Mar 20, 2008 | 53.35 | 54.95 | 52.96 | 54.77 | 3,536,400 | +1.48(+2.78%) |
Mar 19, 2008 | 53.63 | 54.09 | 52.99 | 53.28 | 3,737,756 | +0.10(+0.19%) |
Mar 18, 2008 | 51.40 | 53.53 | 51.14 | 53.18 | 4,591,310 | +2.84(+5.64%) |
Mar 17, 2008 | 49.21 | 50.74 | 49.10 | 50.34 | 4,213,220 | -0.28(-0.55%) |
Mar 14, 2008 | 51.31 | 52.00 | 49.33 | 50.62 | 4,623,854 | -0.68(-1.33%) |
Mar 13, 2008 | 49.11 | 51.79 | 47.97 | 51.31 | 4,438,560 | +1.42(+2.84%) |
Mar 12, 2008 | 50.20 | 51.08 | 49.85 | 49.89 | 3,443,760 | -0.68(-1.34%) |
Mar 11, 2008 | 48.18 | 50.80 | 48.06 | 50.57 | 3,703,402 | +3.42(+7.25%) |
Mar 10, 2008 | 46.94 | 47.60 | 46.75 | 47.15 | 3,380,561 | +0.17(+0.35%) |
Mar 07, 2008 | 46.14 | 47.60 | 45.82 | 46.99 | 3,718,522 | +0.67(+1.44%) |
Mar 06, 2008 | 48.08 | 48.16 | 46.22 | 46.32 | 2,950,495 | -2.01(-4.16%) |
Mar 05, 2008 | 48.58 | 49.28 | 47.71 | 48.33 | 2,709,934 | -0.05(-0.10%) |
Mar 04, 2008 | 48.66 | 48.77 | 47.41 | 48.38 | 2,577,400 | -0.82(-1.66%) |
Mar 03, 2008 | 47.65 | 49.36 | 47.65 | 49.19 | 3,041,632 | +0.76(+1.56%) |
Feb 29, 2008 | 48.36 | 49.27 | 48.05 | 48.44 | 2,409,214 | -0.26(-0.53%) |
Feb 28, 2008 | 48.28 | 49.45 | 48.26 | 48.69 | 2,412,355 | +0.78(+1.63%) |
Feb 27, 2008 | 47.63 | 48.28 | 47.29 | 47.91 | 1,839,868 | -0.01(-0.02%) |
Feb 26, 2008 | 47.32 | 48.14 | 46.91 | 47.93 | 2,494,989 | +0.24(+0.51%) |
Feb 25, 2008 | 45.76 | 47.68 | 45.10 | 47.68 | 2,416,928 | +1.86(+4.07%) |
Feb 22, 2008 | 44.87 | 45.82 | 43.92 | 45.82 | 1,875,679 | +1.14(+2.54%) |
Feb 21, 2008 | 45.24 | 45.84 | 44.54 | 44.68 | 2,082,319 | -0.49(-1.08%) |
Feb 20, 2008 | 43.03 | 45.17 | 43.00 | 45.17 | 2,380,286 | +1.73(+3.97%) |
Feb 19, 2008 | 44.52 | 44.82 | 43.17 | 43.44 | 1,787,727 | -0.62(-1.41%) |
Feb 18, 2008 | 43.70 | 44.19 | 43.09 | 44.06 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 43.70 | 44.19 | 43.09 | 44.06 | 2,084,370 | +0.26(+0.60%) |
Feb 14, 2008 | 44.70 | 45.06 | 43.79 | 43.80 | 1,487,484 | -0.99(-2.22%) |
Feb 13, 2008 | 44.89 | 45.22 | 43.92 | 44.79 | 1,862,576 | +0.39(+0.87%) |
Feb 12, 2008 | 43.63 | 44.66 | 43.57 | 44.41 | 2,658,944 | +1.16(+2.68%) |
Feb 11, 2008 | 43.97 | 44.24 | 43.02 | 43.25 | 2,338,429 | -0.65(-1.49%) |
Feb 08, 2008 | 45.46 | 45.85 | 43.40 | 43.90 | 2,756,294 | -2.02(-4.41%) |
Feb 07, 2008 | 45.21 | 45.96 | 44.62 | 45.93 | 2,330,441 | +0.57(+1.25%) |
Feb 06, 2008 | 46.11 | 46.65 | 45.28 | 45.36 | 2,749,014 | -0.53(-1.15%) |
Feb 05, 2008 | 46.82 | 47.75 | 45.89 | 45.89 | 2,109,992 | -1.99(-4.17%) |
Feb 04, 2008 | 48.12 | 48.25 | 46.91 | 47.88 | 1,573,929 | -0.38(-0.79%) |