Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 61.67 | 62.29 | 60.89 | 61.55 | 3,276,001 | +0.76(+1.24%) |
Apr 29, 2008 | 60.78 | 61.97 | 60.62 | 60.79 | 1,742,160 | -0.29(-0.47%) |
Apr 28, 2008 | 61.07 | 61.62 | 60.80 | 61.08 | 1,893,383 | -0.16(-0.26%) |
Apr 25, 2008 | 61.36 | 61.60 | 60.30 | 61.24 | 1,449,117 | +0.19(+0.30%) |
Apr 24, 2008 | 61.69 | 61.77 | 60.27 | 61.06 | 2,389,339 | -0.07(-0.11%) |
Apr 23, 2008 | 62.91 | 63.05 | 60.62 | 61.13 | 2,838,105 | -1.36(-2.17%) |
Apr 22, 2008 | 61.48 | 64.29 | 61.48 | 62.48 | 5,580,435 | +3.15(+5.31%) |
Apr 21, 2008 | 58.25 | 59.65 | 58.07 | 59.33 | 1,582,463 | +0.50(+0.85%) |
Apr 18, 2008 | 58.03 | 58.92 | 57.73 | 58.83 | 1,482,895 | +1.55(+2.70%) |
Apr 17, 2008 | 57.73 | 57.94 | 56.62 | 57.28 | 1,686,847 | -0.55(-0.96%) |
Apr 16, 2008 | 56.60 | 57.99 | 56.60 | 57.83 | 1,794,151 | +1.66(+2.95%) |
Apr 15, 2008 | 55.74 | 56.50 | 55.11 | 56.18 | 1,995,100 | +0.68(+1.22%) |
Apr 14, 2008 | 55.51 | 56.27 | 54.83 | 55.50 | 2,144,443 | +0.22(+0.39%) |
Apr 11, 2008 | 55.88 | 56.15 | 55.08 | 55.28 | 1,739,233 | -1.28(-2.26%) |
Apr 10, 2008 | 55.72 | 56.64 | 54.99 | 56.56 | 2,473,649 | +1.17(+2.12%) |
Apr 09, 2008 | 55.88 | 55.88 | 54.81 | 55.39 | 2,015,842 | -0.35(-0.64%) |
Apr 08, 2008 | 55.43 | 55.85 | 55.05 | 55.75 | 1,329,583 | +0.03(+0.06%) |
Apr 07, 2008 | 56.97 | 56.97 | 55.58 | 55.71 | 2,076,255 | -1.10(-1.94%) |
Apr 04, 2008 | 55.11 | 57.13 | 55.11 | 56.82 | 3,066,223 | +1.80(+3.28%) |
Apr 03, 2008 | 55.18 | 55.72 | 54.77 | 55.01 | 2,562,803 | -0.93(-1.67%) |
Apr 02, 2008 | 56.32 | 56.76 | 55.69 | 55.95 | 2,382,421 | -0.42(-0.75%) |
Apr 01, 2008 | 53.94 | 56.37 | 53.88 | 56.37 | 2,943,772 | +2.98(+5.57%) |
Mar 31, 2008 | 51.95 | 53.64 | 51.91 | 53.39 | 2,457,302 | +1.32(+2.53%) |
Mar 28, 2008 | 51.73 | 52.65 | 51.36 | 52.08 | 1,824,284 | +0.74(+1.44%) |
Mar 27, 2008 | 52.96 | 52.96 | 51.33 | 51.34 | 1,785,497 | -1.17(-2.23%) |
Mar 26, 2008 | 52.68 | 52.76 | 51.85 | 52.51 | 1,683,702 | -0.55(-1.05%) |
Mar 25, 2008 | 52.04 | 53.33 | 51.58 | 53.06 | 2,584,366 | +1.23(+2.36%) |
Mar 24, 2008 | 50.36 | 52.22 | 50.31 | 51.84 | 1,739,207 | +1.63(+3.25%) |
Mar 21, 2008 | 49.93 | 50.33 | 49.05 | 50.20 | 1,938,128 | +0.00(+0.00%) |
Mar 20, 2008 | 49.93 | 50.33 | 49.05 | 50.20 | 1,938,128 | +0.43(+0.87%) |
Mar 19, 2008 | 51.18 | 51.47 | 49.77 | 49.77 | 2,570,546 | -0.84(-1.66%) |
Mar 18, 2008 | 49.10 | 50.64 | 48.72 | 50.61 | 3,034,411 | +2.52(+5.24%) |
Mar 17, 2008 | 47.36 | 48.77 | 47.36 | 48.09 | 2,178,383 | -0.38(-0.78%) |
Mar 14, 2008 | 49.86 | 50.43 | 47.71 | 48.47 | 2,207,957 | -1.25(-2.51%) |
Mar 13, 2008 | 48.30 | 50.00 | 47.87 | 49.72 | 1,573,340 | +0.86(+1.75%) |
Mar 12, 2008 | 49.20 | 49.67 | 48.77 | 48.86 | 1,593,698 | -0.14(-0.28%) |
Mar 11, 2008 | 47.74 | 49.12 | 47.54 | 49.00 | 2,766,958 | +2.22(+4.75%) |
Mar 10, 2008 | 48.04 | 48.04 | 46.75 | 46.78 | 2,662,681 | -1.31(-2.72%) |
Mar 07, 2008 | 48.11 | 49.07 | 47.76 | 48.09 | 2,560,991 | -0.32(-0.65%) |
Mar 06, 2008 | 49.62 | 49.81 | 48.38 | 48.41 | 1,450,924 | -1.56(-3.12%) |
Mar 05, 2008 | 49.42 | 50.29 | 49.33 | 49.96 | 2,257,193 | +0.34(+0.68%) |
Mar 04, 2008 | 49.34 | 49.87 | 48.99 | 49.63 | 2,166,725 | -0.28(-0.56%) |
Mar 03, 2008 | 49.81 | 50.18 | 49.32 | 49.90 | 1,576,950 | +0.08(+0.17%) |
Feb 29, 2008 | 50.89 | 51.04 | 49.61 | 49.82 | 2,304,415 | -1.59(-3.09%) |
Feb 28, 2008 | 51.49 | 52.30 | 51.07 | 51.41 | 2,304,798 | -0.35(-0.69%) |
Feb 27, 2008 | 50.71 | 52.03 | 50.67 | 51.76 | 2,847,528 | +0.82(+1.60%) |
Feb 26, 2008 | 50.60 | 51.26 | 50.25 | 50.94 | 1,573,976 | +0.18(+0.35%) |
Feb 25, 2008 | 49.97 | 51.01 | 49.76 | 50.77 | 2,235,484 | +0.73(+1.46%) |
Feb 22, 2008 | 50.10 | 50.30 | 48.62 | 50.03 | 2,905,185 | +0.19(+0.39%) |
Feb 21, 2008 | 51.45 | 52.16 | 49.73 | 49.84 | 2,526,251 | -1.53(-2.97%) |
Feb 20, 2008 | 50.45 | 51.45 | 49.85 | 51.37 | 1,583,720 | +0.37(+0.73%) |
Feb 19, 2008 | 51.50 | 52.30 | 50.74 | 51.00 | 1,312,641 | +0.22(+0.44%) |
Feb 18, 2008 | 50.86 | 50.86 | 49.86 | 50.77 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 50.86 | 50.86 | 49.86 | 50.77 | 2,245,347 | -0.22(-0.44%) |
Feb 14, 2008 | 52.16 | 52.45 | 50.77 | 51.00 | 2,529,446 | -1.44(-2.75%) |
Feb 13, 2008 | 51.09 | 52.55 | 50.68 | 52.44 | 2,527,080 | +2.21(+4.40%) |
Feb 12, 2008 | 50.15 | 50.89 | 49.75 | 50.23 | 1,547,957 | +0.49(+0.98%) |
Feb 11, 2008 | 49.96 | 50.19 | 48.80 | 49.74 | 2,190,038 | -0.33(-0.66%) |
Feb 08, 2008 | 49.81 | 50.75 | 49.63 | 50.07 | 1,723,168 | -0.09(-0.18%) |
Feb 07, 2008 | 50.27 | 50.84 | 49.56 | 50.16 | 2,028,506 | -0.48(-0.94%) |
Feb 06, 2008 | 51.34 | 51.78 | 50.57 | 50.64 | 2,109,799 | -0.35(-0.68%) |
Feb 05, 2008 | 51.58 | 51.58 | 50.60 | 50.99 | 2,505,713 | -1.41(-2.69%) |
Feb 04, 2008 | 53.43 | 53.43 | 51.94 | 52.40 | 1,847,056 | -0.70(-1.32%) |