Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 51.15 | 52.14 | 50.44 | 52.05 | 423,273 | +1.09(+2.14%) |
Apr 29, 2008 | 52.40 | 52.42 | 50.34 | 50.96 | 356,317 | -1.77(-3.35%) |
Apr 28, 2008 | 53.18 | 53.67 | 52.31 | 52.72 | 328,979 | -0.44(-0.84%) |
Apr 25, 2008 | 53.21 | 54.53 | 52.72 | 53.17 | 621,782 | +0.15(+0.27%) |
Apr 24, 2008 | 54.04 | 54.05 | 52.22 | 53.02 | 706,564 | -1.86(-3.38%) |
Apr 23, 2008 | 56.48 | 56.48 | 54.64 | 54.88 | 761,281 | -1.80(-3.17%) |
Apr 22, 2008 | 56.76 | 57.11 | 55.79 | 56.68 | 353,363 | -0.41(-0.72%) |
Apr 21, 2008 | 57.75 | 57.75 | 56.49 | 57.09 | 332,164 | -0.65(-1.12%) |
Apr 18, 2008 | 56.70 | 57.75 | 56.27 | 57.74 | 1,214,643 | +1.04(+1.84%) |
Apr 17, 2008 | 57.19 | 57.54 | 56.45 | 56.70 | 288,258 | -0.74(-1.29%) |
Apr 16, 2008 | 57.47 | 57.55 | 55.75 | 57.44 | 570,133 | +0.14(+0.25%) |
Apr 15, 2008 | 56.36 | 57.33 | 55.96 | 57.30 | 387,317 | +1.07(+1.91%) |
Apr 14, 2008 | 54.67 | 56.59 | 54.67 | 56.23 | 347,459 | +1.63(+2.99%) |
Apr 11, 2008 | 55.98 | 56.11 | 54.46 | 54.59 | 361,116 | -1.56(-2.77%) |
Apr 10, 2008 | 55.54 | 56.46 | 54.96 | 56.15 | 469,771 | +0.87(+1.57%) |
Apr 09, 2008 | 54.41 | 55.78 | 54.41 | 55.28 | 520,039 | +1.06(+1.96%) |
Apr 08, 2008 | 54.52 | 54.63 | 53.82 | 54.22 | 430,323 | +0.12(+0.23%) |
Apr 07, 2008 | 54.53 | 55.74 | 53.99 | 54.10 | 606,063 | +0.35(+0.66%) |
Apr 04, 2008 | 53.10 | 54.04 | 52.98 | 53.74 | 486,800 | +0.91(+1.73%) |
Apr 03, 2008 | 51.78 | 53.71 | 51.62 | 52.83 | 491,481 | +0.94(+1.81%) |
Apr 02, 2008 | 50.94 | 53.10 | 50.44 | 51.89 | 691,586 | +1.28(+2.52%) |
Apr 01, 2008 | 49.69 | 50.61 | 48.81 | 50.61 | 434,193 | +1.05(+2.11%) |
Mar 31, 2008 | 48.96 | 49.83 | 48.50 | 49.57 | 586,112 | +1.11(+2.29%) |
Mar 28, 2008 | 48.54 | 49.05 | 47.80 | 48.46 | 259,460 | +0.15(+0.32%) |
Mar 27, 2008 | 48.51 | 49.49 | 48.05 | 48.30 | 450,613 | -0.21(-0.43%) |
Mar 26, 2008 | 46.75 | 48.91 | 46.75 | 48.51 | 290,809 | +1.50(+3.19%) |
Mar 25, 2008 | 45.90 | 47.46 | 45.50 | 47.01 | 1,157,567 | +0.70(+1.51%) |
Mar 24, 2008 | 46.27 | 47.30 | 46.10 | 46.31 | 343,580 | +0.02(+0.05%) |
Mar 21, 2008 | 46.72 | 47.17 | 45.15 | 46.29 | 515,459 | +0.00(+0.00%) |
Mar 20, 2008 | 46.72 | 47.17 | 45.15 | 46.29 | 515,459 | -0.35(-0.76%) |
Mar 19, 2008 | 49.44 | 49.45 | 46.39 | 46.64 | 715,804 | -2.90(-5.85%) |
Mar 18, 2008 | 49.20 | 50.12 | 48.86 | 49.54 | 376,676 | +0.78(+1.60%) |
Mar 17, 2008 | 50.03 | 50.11 | 48.40 | 48.76 | 494,471 | -2.10(-4.13%) |
Mar 14, 2008 | 51.16 | 51.66 | 49.86 | 50.85 | 979,704 | -0.31(-0.60%) |
Mar 13, 2008 | 48.84 | 51.37 | 48.84 | 51.16 | 713,748 | +1.00(+2.00%) |
Mar 12, 2008 | 50.36 | 50.54 | 49.75 | 50.16 | 281,362 | +0.05(+0.10%) |
Mar 11, 2008 | 48.87 | 50.17 | 48.87 | 50.11 | 386,063 | +1.67(+3.46%) |
Mar 10, 2008 | 49.13 | 49.37 | 47.85 | 48.44 | 332,272 | -0.69(-1.41%) |
Mar 07, 2008 | 50.02 | 50.36 | 48.30 | 49.13 | 305,635 | -1.63(-3.21%) |
Mar 06, 2008 | 51.17 | 52.08 | 50.75 | 50.76 | 266,923 | -0.23(-0.45%) |
Mar 05, 2008 | 49.65 | 51.25 | 49.65 | 50.99 | 257,534 | +1.14(+2.28%) |
Mar 04, 2008 | 50.03 | 50.81 | 48.82 | 49.85 | 303,385 | -0.77(-1.52%) |
Mar 03, 2008 | 50.52 | 52.13 | 49.82 | 50.62 | 352,456 | +0.10(+0.19%) |
Feb 29, 2008 | 51.42 | 51.51 | 50.24 | 50.52 | 545,135 | -1.08(-2.09%) |
Feb 28, 2008 | 51.86 | 52.04 | 50.79 | 51.60 | 806,059 | -0.39(-0.76%) |
Feb 27, 2008 | 52.35 | 52.91 | 51.58 | 52.00 | 689,463 | -0.83(-1.57%) |
Feb 26, 2008 | 53.18 | 53.81 | 52.32 | 52.83 | 484,138 | -0.25(-0.47%) |
Feb 25, 2008 | 52.35 | 53.64 | 51.15 | 53.08 | 386,446 | +0.85(+1.63%) |
Feb 22, 2008 | 51.99 | 52.37 | 51.32 | 52.23 | 375,807 | +0.64(+1.24%) |
Feb 21, 2008 | 52.15 | 52.78 | 51.31 | 51.59 | 722,779 | -0.31(-0.60%) |
Feb 20, 2008 | 49.76 | 52.13 | 49.76 | 51.90 | 812,153 | +1.01(+1.99%) |
Feb 19, 2008 | 50.50 | 51.52 | 49.49 | 50.88 | 647,145 | +1.63(+3.31%) |
Feb 18, 2008 | 48.20 | 49.45 | 47.90 | 49.25 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 48.20 | 49.45 | 47.90 | 49.25 | 668,463 | +0.57(+1.17%) |
Feb 14, 2008 | 48.51 | 49.83 | 47.92 | 48.69 | 1,130,011 | -0.40(-0.82%) |
Feb 13, 2008 | 48.04 | 49.55 | 47.39 | 49.09 | 752,386 | +1.55(+3.27%) |
Feb 12, 2008 | 46.06 | 48.68 | 46.06 | 47.53 | 1,204,498 | +1.31(+2.83%) |
Feb 11, 2008 | 45.15 | 46.29 | 44.52 | 46.23 | 1,061,427 | +0.71(+1.55%) |
Feb 08, 2008 | 44.87 | 45.65 | 44.29 | 45.52 | 665,969 | +0.32(+0.71%) |
Feb 07, 2008 | 44.24 | 45.37 | 43.51 | 45.20 | 1,288,416 | +0.18(+0.40%) |
Feb 06, 2008 | 45.80 | 46.25 | 44.28 | 45.02 | 1,212,003 | -0.92(-2.00%) |
Feb 05, 2008 | 47.16 | 47.22 | 45.63 | 45.94 | 488,112 | -1.71(-3.59%) |
Feb 04, 2008 | 47.08 | 48.61 | 47.08 | 47.65 | 557,502 | +0.06(+0.13%) |