Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 52.19 | 53.41 | 50.26 | 52.05 | 15,221,058 | -0.26(-0.49%) |
Apr 29, 2008 | 53.43 | 53.72 | 52.19 | 52.31 | 6,646,979 | -1.96(-3.62%) |
Apr 28, 2008 | 56.02 | 56.02 | 53.32 | 54.27 | 7,345,612 | -1.38(-2.49%) |
Apr 25, 2008 | 54.95 | 56.62 | 54.86 | 55.65 | 5,491,694 | +0.21(+0.38%) |
Apr 24, 2008 | 55.52 | 55.97 | 53.23 | 55.44 | 7,632,667 | -0.31(-0.56%) |
Apr 23, 2008 | 56.96 | 57.22 | 55.10 | 55.75 | 7,562,572 | -0.88(-1.56%) |
Apr 22, 2008 | 57.30 | 57.60 | 55.89 | 56.64 | 6,459,975 | -0.85(-1.48%) |
Apr 21, 2008 | 57.02 | 57.66 | 55.40 | 57.49 | 19,817,570 | +1.18(+2.09%) |
Apr 18, 2008 | 55.26 | 57.03 | 54.42 | 56.31 | 6,978,097 | +1.67(+3.05%) |
Apr 17, 2008 | 55.00 | 55.90 | 53.55 | 54.64 | 5,314,970 | -0.63(-1.14%) |
Apr 16, 2008 | 54.18 | 55.52 | 53.08 | 55.27 | 7,248,307 | +2.11(+3.98%) |
Apr 15, 2008 | 53.05 | 53.49 | 51.90 | 53.16 | 6,430,278 | +0.30(+0.56%) |
Apr 14, 2008 | 51.33 | 52.95 | 50.95 | 52.86 | 7,122,746 | +1.55(+3.02%) |
Apr 11, 2008 | 52.61 | 52.84 | 51.08 | 51.31 | 5,382,690 | -2.04(-3.82%) |
Apr 10, 2008 | 52.75 | 53.37 | 52.09 | 53.35 | 7,812,454 | +0.40(+0.75%) |
Apr 09, 2008 | 51.59 | 53.61 | 51.43 | 52.96 | 10,621,096 | +1.38(+2.67%) |
Apr 08, 2008 | 50.07 | 52.06 | 49.43 | 51.58 | 8,973,788 | +1.25(+2.48%) |
Apr 07, 2008 | 51.61 | 51.61 | 50.00 | 50.33 | 13,486,237 | -0.04(-0.08%) |
Apr 04, 2008 | 48.98 | 51.27 | 48.98 | 50.37 | 13,757,244 | +1.37(+2.79%) |
Apr 03, 2008 | 47.14 | 49.35 | 46.08 | 49.00 | 11,457,289 | +1.69(+3.57%) |
Apr 02, 2008 | 46.00 | 47.68 | 45.17 | 47.31 | 6,524,090 | +1.56(+3.41%) |
Apr 01, 2008 | 44.40 | 45.85 | 43.19 | 45.75 | 7,022,785 | +1.36(+3.07%) |
Mar 31, 2008 | 43.15 | 44.83 | 43.04 | 44.39 | 7,389,515 | +1.24(+2.87%) |
Mar 28, 2008 | 42.73 | 44.10 | 42.51 | 43.15 | 3,745,758 | +0.19(+0.44%) |
Mar 27, 2008 | 44.42 | 44.45 | 42.83 | 42.96 | 4,723,305 | -0.80(-1.82%) |
Mar 26, 2008 | 42.75 | 44.90 | 42.67 | 43.76 | 8,042,249 | +0.87(+2.04%) |
Mar 25, 2008 | 40.97 | 43.15 | 40.97 | 42.89 | 7,292,249 | +1.92(+4.70%) |
Mar 24, 2008 | 39.24 | 41.63 | 39.12 | 40.96 | 7,694,192 | +1.81(+4.62%) |
Mar 21, 2008 | 39.19 | 39.73 | 37.59 | 39.15 | 15,086,661 | +0.00(+0.00%) |
Mar 20, 2008 | 39.19 | 39.73 | 37.59 | 39.15 | 15,085,872 | -0.58(-1.45%) |
Mar 19, 2008 | 43.88 | 44.01 | 39.72 | 39.73 | 12,396,973 | -4.36(-9.88%) |
Mar 18, 2008 | 43.48 | 44.40 | 42.67 | 44.09 | 8,301,606 | +1.76(+4.15%) |
Mar 17, 2008 | 44.16 | 44.76 | 41.08 | 42.33 | 9,546,999 | -3.42(-7.48%) |
Mar 14, 2008 | 47.18 | 47.30 | 44.71 | 45.75 | 5,986,295 | -1.06(-2.27%) |
Mar 13, 2008 | 45.72 | 47.09 | 43.66 | 46.82 | 6,669,589 | +0.89(+1.94%) |
Mar 12, 2008 | 46.77 | 47.45 | 45.49 | 45.93 | 6,039,107 | -0.73(-1.56%) |
Mar 11, 2008 | 45.19 | 46.77 | 44.80 | 46.66 | 6,649,967 | +2.34(+5.28%) |
Mar 10, 2008 | 45.62 | 45.78 | 44.23 | 44.32 | 7,001,692 | -1.28(-2.80%) |
Mar 07, 2008 | 47.13 | 47.13 | 44.73 | 45.59 | 6,780,183 | -1.89(-3.97%) |
Mar 06, 2008 | 48.41 | 49.50 | 47.37 | 47.48 | 6,129,011 | -1.27(-2.60%) |
Mar 05, 2008 | 48.24 | 48.84 | 47.15 | 48.75 | 5,814,030 | +1.76(+3.75%) |
Mar 04, 2008 | 46.64 | 47.60 | 45.77 | 46.99 | 7,215,433 | -0.19(-0.40%) |
Mar 03, 2008 | 47.27 | 48.78 | 46.08 | 47.18 | 4,667,589 | -0.20(-0.42%) |
Feb 29, 2008 | 50.04 | 50.04 | 47.15 | 47.37 | 5,909,168 | -2.75(-5.48%) |
Feb 28, 2008 | 49.72 | 50.82 | 49.41 | 50.12 | 4,627,494 | +0.73(+1.48%) |
Feb 27, 2008 | 50.47 | 50.86 | 49.05 | 49.39 | 5,912,832 | -1.49(-2.93%) |
Feb 26, 2008 | 50.00 | 51.21 | 49.38 | 50.88 | 5,727,254 | +0.62(+1.24%) |
Feb 25, 2008 | 49.43 | 50.45 | 48.53 | 50.26 | 5,647,251 | +0.94(+1.91%) |
Feb 22, 2008 | 48.99 | 49.45 | 47.08 | 49.31 | 6,077,413 | +0.81(+1.66%) |
Feb 21, 2008 | 49.95 | 50.57 | 48.32 | 48.51 | 7,918,064 | -1.47(-2.94%) |
Feb 20, 2008 | 48.45 | 50.44 | 47.71 | 49.97 | 8,035,585 | +1.19(+2.43%) |
Feb 19, 2008 | 48.58 | 49.74 | 48.29 | 48.79 | 6,275,309 | +1.61(+3.42%) |
Feb 18, 2008 | 47.56 | 48.08 | 46.06 | 47.18 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 47.56 | 48.08 | 46.06 | 47.18 | 4,411,817 | -0.70(-1.46%) |
Feb 14, 2008 | 49.06 | 49.41 | 47.66 | 47.88 | 6,478,452 | -0.71(-1.47%) |
Feb 13, 2008 | 46.85 | 48.67 | 46.39 | 48.59 | 5,999,055 | +2.34(+5.06%) |
Feb 12, 2008 | 45.62 | 47.53 | 45.58 | 46.25 | 9,451,522 | +0.55(+1.20%) |
Feb 11, 2008 | 43.72 | 45.87 | 42.85 | 45.70 | 6,554,120 | +2.15(+4.94%) |
Feb 08, 2008 | 45.17 | 45.94 | 42.97 | 43.55 | 10,819,740 | -1.09(-2.44%) |
Feb 07, 2008 | 43.77 | 45.62 | 42.43 | 44.64 | 12,191,591 | +0.65(+1.47%) |
Feb 06, 2008 | 47.91 | 48.78 | 43.39 | 43.99 | 14,079,702 | -3.16(-6.69%) |
Feb 05, 2008 | 47.55 | 48.24 | 46.48 | 47.15 | 8,054,676 | -1.76(-3.61%) |
Feb 04, 2008 | 48.42 | 49.88 | 47.66 | 48.91 | 6,142,297 | +1.24(+2.60%) |