Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 47.85 | 48.21 | 47.14 | 47.17 | 116,805 | -0.52(-1.09%) |
Apr 29, 2008 | 47.33 | 47.81 | 47.29 | 47.69 | 82,708 | +0.37(+0.79%) |
Apr 28, 2008 | 47.50 | 47.63 | 47.30 | 47.32 | 72,257 | -0.14(-0.29%) |
Apr 25, 2008 | 47.88 | 47.88 | 46.89 | 47.46 | 108,126 | -0.47(-0.97%) |
Apr 24, 2008 | 47.31 | 48.34 | 47.03 | 47.92 | 58,004 | +0.64(+1.36%) |
Apr 23, 2008 | 47.10 | 47.51 | 46.87 | 47.28 | 181,904 | +0.53(+1.14%) |
Apr 22, 2008 | 47.12 | 47.12 | 46.39 | 46.75 | 48,907 | -0.60(-1.26%) |
Apr 21, 2008 | 46.94 | 47.40 | 46.81 | 47.35 | 62,146 | +0.42(+0.90%) |
Apr 18, 2008 | 46.91 | 47.22 | 46.56 | 46.92 | 81,604 | +1.16(+2.54%) |
Apr 17, 2008 | 45.69 | 45.76 | 45.25 | 45.76 | 49,967 | +0.09(+0.19%) |
Apr 16, 2008 | 44.84 | 45.68 | 44.81 | 45.68 | 98,297 | +1.52(+3.45%) |
Apr 15, 2008 | 44.39 | 44.39 | 43.72 | 44.15 | 52,111 | +0.00(+0.00%) |
Apr 14, 2008 | 44.30 | 44.59 | 44.13 | 44.15 | 120,570 | -0.25(-0.57%) |
Apr 11, 2008 | 45.12 | 45.18 | 44.22 | 44.40 | 2,226,346 | -1.19(-2.62%) |
Apr 10, 2008 | 45.12 | 45.88 | 45.10 | 45.60 | 72,540 | +0.56(+1.25%) |
Apr 09, 2008 | 45.28 | 45.30 | 44.74 | 45.03 | 43,431 | -0.27(-0.59%) |
Apr 08, 2008 | 45.25 | 45.49 | 45.04 | 45.30 | 57,062 | -0.23(-0.49%) |
Apr 07, 2008 | 46.07 | 46.13 | 45.47 | 45.53 | 113,153 | -0.16(-0.34%) |
Apr 04, 2008 | 45.67 | 46.07 | 45.27 | 45.68 | 79,046 | +0.02(+0.04%) |
Apr 03, 2008 | 45.21 | 45.84 | 45.04 | 45.67 | 69,098 | +0.08(+0.17%) |
Apr 02, 2008 | 45.81 | 46.00 | 45.23 | 45.59 | 74,735 | +0.03(+0.06%) |
Apr 01, 2008 | 44.73 | 45.68 | 44.63 | 45.56 | 71,161 | +1.51(+3.42%) |
Mar 31, 2008 | 43.94 | 44.33 | 43.76 | 44.06 | 69,346 | +0.15(+0.34%) |
Mar 28, 2008 | 44.37 | 44.65 | 43.80 | 43.91 | 59,487 | -0.28(-0.63%) |
Mar 27, 2008 | 44.86 | 44.86 | 44.05 | 44.19 | 62,375 | -0.76(-1.69%) |
Mar 26, 2008 | 45.36 | 45.36 | 44.75 | 44.95 | 106,269 | -0.49(-1.09%) |
Mar 25, 2008 | 45.44 | 45.71 | 45.16 | 45.44 | 153,166 | +0.10(+0.23%) |
Mar 24, 2008 | 44.45 | 45.69 | 44.45 | 45.34 | 100,524 | +1.41(+3.21%) |
Mar 21, 2008 | 43.29 | 44.14 | 43.29 | 43.93 | 88,827 | +0.00(+0.00%) |
Mar 20, 2008 | 43.29 | 44.14 | 43.29 | 43.93 | 88,827 | +0.39(+0.89%) |
Mar 19, 2008 | 45.33 | 45.33 | 43.50 | 43.54 | 74,850 | -1.02(-2.28%) |
Mar 18, 2008 | 43.76 | 44.62 | 43.48 | 44.56 | 205,261 | +1.52(+3.52%) |
Mar 17, 2008 | 42.20 | 43.32 | 42.00 | 43.04 | 100,509 | -0.16(-0.38%) |
Mar 14, 2008 | 44.31 | 44.39 | 42.84 | 43.21 | 138,970 | -0.85(-1.93%) |
Mar 13, 2008 | 43.46 | 44.37 | 43.09 | 44.06 | 164,775 | +0.11(+0.26%) |
Mar 12, 2008 | 44.34 | 44.73 | 43.94 | 43.94 | 64,953 | -0.17(-0.39%) |
Mar 11, 2008 | 43.40 | 44.12 | 43.05 | 44.12 | 154,899 | +1.38(+3.22%) |
Mar 10, 2008 | 43.27 | 43.48 | 42.73 | 42.74 | 253,643 | -0.42(-0.98%) |
Mar 07, 2008 | 42.85 | 43.76 | 42.68 | 43.16 | 203,875 | -0.05(-0.12%) |
Mar 06, 2008 | 44.52 | 44.52 | 43.16 | 43.22 | 106,269 | -0.83(-1.89%) |
Mar 05, 2008 | 43.84 | 44.37 | 43.67 | 44.05 | 239,915 | +0.34(+0.77%) |
Mar 04, 2008 | 43.16 | 43.80 | 42.87 | 43.71 | 164,371 | +0.16(+0.36%) |
Mar 03, 2008 | 43.94 | 43.94 | 43.24 | 43.55 | 100,494 | -0.30(-0.68%) |
Feb 29, 2008 | 44.45 | 44.52 | 43.73 | 43.85 | 93,949 | -1.05(-2.34%) |
Feb 28, 2008 | 45.07 | 45.31 | 44.75 | 44.91 | 112,980 | -0.43(-0.95%) |
Feb 27, 2008 | 44.83 | 45.55 | 44.74 | 45.34 | 126,845 | +0.29(+0.65%) |
Feb 26, 2008 | 44.41 | 45.35 | 44.20 | 45.04 | 113,202 | +0.46(+1.03%) |
Feb 25, 2008 | 44.30 | 44.73 | 44.03 | 44.58 | 195,385 | +0.38(+0.86%) |
Feb 22, 2008 | 44.25 | 44.33 | 43.48 | 44.20 | 146,582 | +0.11(+0.26%) |
Feb 21, 2008 | 44.85 | 45.13 | 44.01 | 44.09 | 105,254 | -0.23(-0.53%) |
Feb 20, 2008 | 43.78 | 44.68 | 43.78 | 44.33 | 143,232 | +0.42(+0.97%) |
Feb 19, 2008 | 44.93 | 45.16 | 43.80 | 43.90 | 107,132 | -0.39(-0.88%) |
Feb 18, 2008 | 44.16 | 44.49 | 44.04 | 44.29 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 44.16 | 44.49 | 44.04 | 44.29 | 100,264 | -0.22(-0.49%) |
Feb 14, 2008 | 45.52 | 45.52 | 44.51 | 44.51 | 83,843 | -0.92(-2.02%) |
Feb 13, 2008 | 44.92 | 45.53 | 44.84 | 45.42 | 57,639 | +1.06(+2.38%) |
Feb 12, 2008 | 44.49 | 44.96 | 44.14 | 44.37 | 74,010 | -0.05(-0.12%) |
Feb 11, 2008 | 43.97 | 44.54 | 43.93 | 44.42 | 62,536 | +0.56(+1.28%) |
Feb 08, 2008 | 43.56 | 44.13 | 43.49 | 43.86 | 75,081 | +0.50(+1.16%) |
Feb 07, 2008 | 43.20 | 44.00 | 42.72 | 43.36 | 262,814 | -0.13(-0.30%) |
Feb 06, 2008 | 44.49 | 44.60 | 43.42 | 43.49 | 110,774 | -0.64(-1.44%) |
Feb 05, 2008 | 44.78 | 44.92 | 44.10 | 44.12 | 101,613 | -1.34(-2.94%) |
Feb 04, 2008 | 46.39 | 46.39 | 45.44 | 45.46 | 91,253 | -0.73(-1.57%) |