Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 44.89 | 45.32 | 44.57 | 44.81 | 1,855,283 | +0.35(+0.79%) |
Apr 29, 2008 | 45.00 | 45.90 | 43.31 | 44.46 | 4,273,984 | +1.56(+3.64%) |
Apr 28, 2008 | 42.48 | 43.48 | 42.17 | 42.90 | 2,290,650 | +0.90(+2.14%) |
Apr 25, 2008 | 42.38 | 42.50 | 41.50 | 42.00 | 1,583,954 | -0.15(-0.36%) |
Apr 24, 2008 | 41.80 | 42.84 | 41.51 | 42.15 | 1,895,170 | +0.65(+1.57%) |
Apr 23, 2008 | 41.66 | 41.79 | 41.36 | 41.50 | 1,745,124 | +0.08(+0.19%) |
Apr 22, 2008 | 41.14 | 41.87 | 41.10 | 41.42 | 1,378,518 | +0.32(+0.78%) |
Apr 21, 2008 | 40.80 | 41.37 | 40.55 | 41.10 | 1,606,037 | +0.50(+1.23%) |
Apr 18, 2008 | 41.75 | 42.15 | 39.91 | 40.60 | 2,774,658 | -0.42(-1.02%) |
Apr 17, 2008 | 40.83 | 41.25 | 40.22 | 41.02 | 1,137,126 | +0.25(+0.61%) |
Apr 16, 2008 | 40.90 | 41.20 | 40.51 | 40.77 | 1,516,954 | -0.33(-0.80%) |
Apr 15, 2008 | 41.25 | 41.37 | 40.75 | 41.10 | 821,307 | -0.15(-0.36%) |
Apr 14, 2008 | 41.35 | 41.75 | 41.18 | 41.25 | 976,899 | -0.27(-0.65%) |
Apr 11, 2008 | 41.67 | 42.40 | 41.25 | 41.52 | 1,342,660 | -0.99(-2.33%) |
Apr 10, 2008 | 41.25 | 42.84 | 40.82 | 42.51 | 1,413,361 | +1.11(+2.68%) |
Apr 09, 2008 | 41.27 | 41.67 | 40.91 | 41.40 | 864,900 | -0.30(-0.72%) |
Apr 08, 2008 | 41.19 | 41.89 | 40.61 | 41.70 | 1,332,345 | -0.09(-0.22%) |
Apr 07, 2008 | 41.78 | 42.50 | 41.27 | 41.79 | 1,456,494 | +0.36(+0.87%) |
Apr 04, 2008 | 41.10 | 41.47 | 40.51 | 41.43 | 1,783,238 | +0.35(+0.85%) |
Apr 03, 2008 | 40.78 | 41.19 | 40.01 | 41.08 | 1,356,408 | +0.66(+1.63%) |
Apr 02, 2008 | 40.64 | 41.45 | 40.13 | 40.42 | 2,871,061 | +0.59(+1.48%) |
Apr 01, 2008 | 37.41 | 39.95 | 37.41 | 39.83 | 3,120,918 | +2.91(+7.88%) |
Mar 31, 2008 | 36.29 | 36.99 | 35.82 | 36.92 | 1,822,027 | +0.96(+2.67%) |
Mar 28, 2008 | 36.50 | 36.50 | 35.72 | 35.96 | 3,981,525 | -0.11(-0.30%) |
Mar 27, 2008 | 36.39 | 36.88 | 35.84 | 36.07 | 1,769,177 | -0.13(-0.36%) |
Mar 26, 2008 | 36.00 | 36.34 | 35.40 | 36.20 | 2,403,134 | +0.36(+1.00%) |
Mar 25, 2008 | 34.72 | 35.98 | 34.25 | 35.84 | 1,960,002 | +1.15(+3.32%) |
Mar 24, 2008 | 34.52 | 35.43 | 34.05 | 34.69 | 1,679,452 | +0.41(+1.20%) |
Mar 21, 2008 | 33.35 | 35.45 | 32.92 | 34.28 | 5,473,064 | +0.00(+0.00%) |
Mar 20, 2008 | 33.35 | 35.45 | 32.92 | 34.28 | 5,473,064 | +1.02(+3.07%) |
Mar 19, 2008 | 35.69 | 36.00 | 33.26 | 33.26 | 2,617,147 | -2.14(-6.05%) |
Mar 18, 2008 | 34.60 | 35.62 | 34.23 | 35.40 | 2,242,438 | +1.13(+3.30%) |
Mar 17, 2008 | 34.16 | 35.75 | 33.76 | 34.27 | 1,756,187 | -0.90(-2.56%) |
Mar 14, 2008 | 35.86 | 35.93 | 34.77 | 35.17 | 2,930,194 | -0.69(-1.92%) |
Mar 13, 2008 | 35.81 | 36.26 | 35.43 | 35.86 | 3,282,240 | -0.82(-2.24%) |
Mar 12, 2008 | 38.15 | 38.15 | 36.51 | 36.68 | 2,022,011 | -1.01(-2.68%) |
Mar 11, 2008 | 38.25 | 38.60 | 37.16 | 37.69 | 3,242,368 | -0.35(-0.92%) |
Mar 10, 2008 | 39.05 | 39.11 | 37.75 | 38.04 | 1,597,160 | -0.83(-2.14%) |
Mar 07, 2008 | 38.25 | 39.36 | 38.25 | 38.87 | 1,093,085 | +0.16(+0.41%) |
Mar 06, 2008 | 39.29 | 39.29 | 38.66 | 38.71 | 1,166,623 | -0.50(-1.28%) |
Mar 05, 2008 | 39.51 | 39.89 | 38.85 | 39.21 | 2,413,803 | -0.01(-0.03%) |
Mar 04, 2008 | 39.15 | 39.87 | 38.40 | 39.22 | 3,659,824 | -0.18(-0.46%) |
Mar 03, 2008 | 39.05 | 39.52 | 38.80 | 39.40 | 3,171,784 | +0.55(+1.42%) |
Feb 29, 2008 | 39.59 | 39.83 | 38.44 | 38.85 | 2,074,697 | -0.70(-1.77%) |
Feb 28, 2008 | 38.41 | 40.11 | 38.41 | 39.55 | 3,291,346 | +1.46(+3.83%) |
Feb 27, 2008 | 38.54 | 38.58 | 37.70 | 38.09 | 1,549,501 | -0.49(-1.27%) |
Feb 26, 2008 | 38.82 | 39.15 | 38.55 | 38.58 | 1,911,083 | -0.31(-0.80%) |
Feb 25, 2008 | 39.20 | 39.24 | 38.49 | 38.89 | 1,759,055 | -0.30(-0.77%) |
Feb 22, 2008 | 39.94 | 40.10 | 38.35 | 39.19 | 2,358,541 | +0.19(+0.49%) |
Feb 21, 2008 | 40.28 | 40.28 | 38.81 | 39.00 | 2,066,001 | -0.96(-2.40%) |
Feb 20, 2008 | 39.62 | 40.08 | 39.27 | 39.96 | 1,379,404 | +0.05(+0.13%) |
Feb 19, 2008 | 40.39 | 40.39 | 39.35 | 39.91 | 847,041 | +0.11(+0.28%) |
Feb 18, 2008 | 39.80 | 39.80 | 39.80 | 39.80 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 39.60 | 39.89 | 38.95 | 39.80 | 1,648,537 | -0.20(-0.50%) |
Feb 14, 2008 | 40.00 | 40.19 | 38.83 | 40.00 | 1,362,646 | +0.21(+0.53%) |
Feb 13, 2008 | 39.25 | 40.06 | 39.08 | 39.79 | 1,391,339 | +0.88(+2.26%) |
Feb 12, 2008 | 38.21 | 39.18 | 38.18 | 38.91 | 1,617,778 | +0.86(+2.26%) |
Feb 11, 2008 | 37.51 | 38.28 | 37.02 | 38.05 | 1,388,079 | +0.60(+1.60%) |
Feb 08, 2008 | 37.35 | 37.71 | 36.95 | 37.45 | 1,766,519 | -0.02(-0.05%) |
Feb 07, 2008 | 36.60 | 37.65 | 36.55 | 37.47 | 2,440,261 | +0.79(+2.15%) |
Feb 06, 2008 | 36.79 | 37.12 | 36.52 | 36.68 | 2,255,397 | +0.23(+0.63%) |
Feb 05, 2008 | 37.77 | 38.00 | 36.38 | 36.45 | 3,172,358 | -1.85(-4.83%) |
Feb 04, 2008 | 39.25 | 39.25 | 38.10 | 38.30 | 2,538,360 | -0.69(-1.77%) |