Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 49.41 | 50.05 | 49.12 | 49.12 | 3,503,263 | -0.41(-0.82%) |
Apr 29, 2008 | 49.00 | 49.72 | 48.95 | 49.53 | 3,676,420 | +0.60(+1.23%) |
Apr 28, 2008 | 49.16 | 49.55 | 48.70 | 48.93 | 4,201,265 | -0.47(-0.96%) |
Apr 25, 2008 | 49.81 | 50.71 | 48.42 | 49.41 | 4,593,968 | +0.96(+1.98%) |
Apr 24, 2008 | 46.29 | 48.78 | 46.26 | 48.44 | 5,309,226 | +1.93(+4.15%) |
Apr 23, 2008 | 46.85 | 47.00 | 45.70 | 46.51 | 4,045,044 | +0.07(+0.14%) |
Apr 22, 2008 | 47.05 | 47.35 | 46.43 | 46.45 | 3,283,622 | -1.02(-2.14%) |
Apr 21, 2008 | 47.64 | 47.89 | 47.42 | 47.46 | 1,951,703 | -0.19(-0.39%) |
Apr 18, 2008 | 48.16 | 48.16 | 47.41 | 47.65 | 2,922,086 | +0.19(+0.41%) |
Apr 17, 2008 | 47.44 | 47.79 | 47.35 | 47.46 | 3,872,760 | -0.02(-0.04%) |
Apr 16, 2008 | 48.10 | 48.59 | 46.39 | 47.48 | 7,721,299 | -0.31(-0.66%) |
Apr 15, 2008 | 51.05 | 51.05 | 47.64 | 47.79 | 7,071,145 | -3.52(-6.86%) |
Apr 14, 2008 | 51.05 | 51.48 | 51.03 | 51.31 | 1,094,222 | +0.25(+0.48%) |
Apr 11, 2008 | 51.86 | 52.02 | 50.99 | 51.06 | 2,168,843 | -1.06(-2.04%) |
Apr 10, 2008 | 51.96 | 52.28 | 51.80 | 52.12 | 1,706,690 | +0.07(+0.13%) |
Apr 09, 2008 | 52.26 | 52.36 | 51.80 | 52.06 | 1,854,872 | -0.07(-0.14%) |
Apr 08, 2008 | 51.84 | 52.26 | 51.82 | 52.13 | 1,472,580 | -0.25(-0.48%) |
Apr 07, 2008 | 52.78 | 52.82 | 51.96 | 52.38 | 2,350,857 | +0.08(+0.15%) |
Apr 04, 2008 | 52.98 | 53.08 | 52.20 | 52.30 | 2,100,104 | -0.53(-1.00%) |
Apr 03, 2008 | 52.70 | 52.91 | 52.28 | 52.83 | 2,415,058 | +0.12(+0.23%) |
Apr 02, 2008 | 52.50 | 53.09 | 52.09 | 52.71 | 2,385,960 | +0.46(+0.88%) |
Apr 01, 2008 | 52.02 | 52.50 | 51.43 | 52.25 | 2,851,387 | +0.29(+0.57%) |
Mar 31, 2008 | 52.06 | 52.42 | 51.42 | 51.96 | 3,184,054 | -0.08(-0.15%) |
Mar 28, 2008 | 52.32 | 52.59 | 51.92 | 52.04 | 1,684,058 | +0.07(+0.14%) |
Mar 27, 2008 | 52.57 | 52.75 | 51.93 | 51.96 | 2,179,649 | -0.36(-0.69%) |
Mar 26, 2008 | 52.30 | 52.60 | 52.11 | 52.32 | 2,005,734 | -0.35(-0.66%) |
Mar 25, 2008 | 52.30 | 52.86 | 51.95 | 52.67 | 2,506,509 | +0.34(+0.65%) |
Mar 24, 2008 | 52.48 | 52.70 | 52.09 | 52.33 | 2,339,848 | -0.04(-0.08%) |
Mar 21, 2008 | 52.79 | 52.86 | 52.08 | 52.37 | 3,546,336 | +0.00(+0.00%) |
Mar 20, 2008 | 52.79 | 52.86 | 52.08 | 52.37 | 3,546,336 | +0.13(+0.24%) |
Mar 19, 2008 | 53.43 | 53.84 | 52.24 | 52.24 | 3,264,150 | -1.04(-1.94%) |
Mar 18, 2008 | 53.85 | 53.85 | 52.56 | 53.28 | 3,405,791 | +0.33(+0.62%) |
Mar 17, 2008 | 50.75 | 53.42 | 50.75 | 52.95 | 4,739,991 | +1.17(+2.26%) |
Mar 14, 2008 | 52.89 | 53.08 | 51.33 | 51.78 | 4,494,646 | -0.83(-1.59%) |
Mar 13, 2008 | 52.58 | 52.88 | 52.10 | 52.62 | 3,171,786 | -0.37(-0.69%) |
Mar 12, 2008 | 53.22 | 53.61 | 52.89 | 52.98 | 2,362,784 | -0.22(-0.41%) |
Mar 11, 2008 | 53.42 | 53.42 | 52.28 | 53.20 | 2,485,105 | +0.86(+1.65%) |
Mar 10, 2008 | 52.91 | 53.11 | 52.30 | 52.34 | 2,666,803 | -0.41(-0.78%) |
Mar 07, 2008 | 52.85 | 53.59 | 52.53 | 52.76 | 2,573,657 | -0.41(-0.77%) |
Mar 06, 2008 | 53.39 | 53.59 | 52.86 | 53.16 | 2,837,995 | -0.47(-0.88%) |
Mar 05, 2008 | 53.42 | 53.81 | 53.06 | 53.64 | 3,282,804 | +0.05(+0.10%) |
Mar 04, 2008 | 54.73 | 54.73 | 53.02 | 53.59 | 5,746,718 | -1.55(-2.81%) |
Mar 03, 2008 | 55.06 | 55.69 | 54.19 | 55.13 | 7,203,158 | +2.64(+5.04%) |
Feb 29, 2008 | 52.92 | 53.21 | 52.38 | 52.49 | 3,031,081 | -0.91(-1.70%) |
Feb 28, 2008 | 54.69 | 54.69 | 52.99 | 53.40 | 2,947,060 | -0.57(-1.05%) |
Feb 27, 2008 | 52.88 | 55.01 | 52.88 | 53.97 | 5,577,003 | +0.87(+1.63%) |
Feb 26, 2008 | 53.09 | 53.22 | 52.61 | 53.10 | 2,461,815 | -0.35(-0.65%) |
Feb 25, 2008 | 52.74 | 53.45 | 52.72 | 53.45 | 3,098,178 | +0.63(+1.20%) |
Feb 22, 2008 | 53.08 | 53.32 | 52.05 | 52.81 | 2,911,084 | -0.21(-0.39%) |
Feb 21, 2008 | 54.26 | 54.26 | 52.94 | 53.02 | 2,867,759 | -1.07(-1.98%) |
Feb 20, 2008 | 53.78 | 54.09 | 53.16 | 54.09 | 3,128,017 | +0.27(+0.50%) |
Feb 19, 2008 | 53.87 | 54.30 | 53.58 | 53.82 | 2,220,250 | +0.45(+0.85%) |
Feb 18, 2008 | 53.16 | 53.63 | 52.75 | 53.36 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 53.16 | 53.63 | 52.75 | 53.36 | 2,397,213 | +0.11(+0.20%) |
Feb 14, 2008 | 53.64 | 53.87 | 53.10 | 53.26 | 2,305,814 | -0.26(-0.49%) |
Feb 13, 2008 | 53.34 | 53.62 | 53.17 | 53.52 | 2,700,809 | +0.47(+0.89%) |
Feb 12, 2008 | 53.31 | 53.52 | 52.76 | 53.04 | 2,894,437 | -0.05(-0.09%) |
Feb 11, 2008 | 52.68 | 53.41 | 52.68 | 53.09 | 3,202,607 | +0.29(+0.56%) |
Feb 08, 2008 | 52.64 | 53.12 | 52.40 | 52.80 | 3,443,068 | -0.03(-0.05%) |
Feb 07, 2008 | 51.67 | 52.82 | 51.52 | 52.82 | 3,573,140 | +0.78(+1.50%) |
Feb 06, 2008 | 53.04 | 53.04 | 51.94 | 52.04 | 3,761,217 | -0.59(-1.12%) |
Feb 05, 2008 | 53.20 | 53.49 | 52.63 | 52.63 | 2,635,065 | -1.42(-2.62%) |
Feb 04, 2008 | 53.48 | 54.29 | 53.45 | 54.05 | 2,108,482 | +0.31(+0.57%) |