Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 61.86 | 62.48 | 61.08 | 61.74 | 3,266,025 | +0.76(+1.24%) |
Apr 29, 2008 | 60.96 | 62.16 | 60.80 | 60.98 | 1,736,854 | -0.29(-0.47%) |
Apr 28, 2008 | 61.26 | 61.81 | 60.99 | 61.27 | 1,887,618 | -0.16(-0.26%) |
Apr 25, 2008 | 61.54 | 61.78 | 60.49 | 61.43 | 1,444,704 | +0.19(+0.30%) |
Apr 24, 2008 | 61.88 | 61.95 | 60.45 | 61.24 | 2,382,063 | -0.07(-0.11%) |
Apr 23, 2008 | 63.10 | 63.24 | 60.80 | 61.31 | 2,829,463 | -1.36(-2.17%) |
Apr 22, 2008 | 61.67 | 64.49 | 61.67 | 62.67 | 5,563,441 | +3.16(+5.31%) |
Apr 21, 2008 | 58.43 | 59.83 | 58.24 | 59.51 | 1,577,644 | +0.50(+0.85%) |
Apr 18, 2008 | 58.21 | 59.10 | 57.90 | 59.01 | 1,478,379 | +1.55(+2.70%) |
Apr 17, 2008 | 57.91 | 58.12 | 56.79 | 57.45 | 1,681,710 | -0.56(-0.96%) |
Apr 16, 2008 | 56.77 | 58.17 | 56.77 | 58.01 | 1,788,688 | +1.66(+2.95%) |
Apr 15, 2008 | 55.91 | 56.67 | 55.28 | 56.35 | 1,989,024 | +0.68(+1.22%) |
Apr 14, 2008 | 55.68 | 56.44 | 55.00 | 55.67 | 2,137,912 | +0.22(+0.39%) |
Apr 11, 2008 | 56.05 | 56.32 | 55.24 | 55.45 | 1,733,937 | -1.28(-2.26%) |
Apr 10, 2008 | 55.89 | 56.81 | 55.16 | 56.74 | 2,466,116 | +1.18(+2.12%) |
Apr 09, 2008 | 56.05 | 56.05 | 54.97 | 55.56 | 2,009,703 | -0.36(-0.64%) |
Apr 08, 2008 | 55.60 | 56.02 | 55.22 | 55.92 | 1,325,534 | +0.03(+0.06%) |
Apr 07, 2008 | 57.15 | 57.15 | 55.75 | 55.88 | 2,069,933 | -1.11(-1.94%) |
Apr 04, 2008 | 55.28 | 57.30 | 55.28 | 56.99 | 3,056,885 | +1.81(+3.28%) |
Apr 03, 2008 | 55.35 | 55.89 | 54.94 | 55.18 | 2,554,999 | -0.94(-1.67%) |
Apr 02, 2008 | 56.49 | 56.94 | 55.86 | 56.12 | 2,375,166 | -0.43(-0.75%) |
Apr 01, 2008 | 54.11 | 56.54 | 54.04 | 56.54 | 2,934,808 | +2.98(+5.57%) |
Mar 31, 2008 | 52.11 | 53.81 | 52.07 | 53.56 | 2,449,819 | +1.32(+2.53%) |
Mar 28, 2008 | 51.89 | 52.82 | 51.52 | 52.24 | 1,818,729 | +0.74(+1.44%) |
Mar 27, 2008 | 53.12 | 53.12 | 51.49 | 51.49 | 1,780,059 | -1.18(-2.23%) |
Mar 26, 2008 | 52.84 | 52.92 | 52.00 | 52.67 | 1,678,575 | -0.56(-1.05%) |
Mar 25, 2008 | 52.20 | 53.50 | 51.73 | 53.23 | 2,576,496 | +1.23(+2.36%) |
Mar 24, 2008 | 50.51 | 52.37 | 50.47 | 52.00 | 1,733,911 | +1.64(+3.26%) |
Mar 21, 2008 | 50.08 | 50.48 | 49.20 | 50.36 | 1,932,226 | +0.00(+0.00%) |
Mar 20, 2008 | 50.08 | 50.48 | 49.20 | 50.36 | 1,932,226 | +0.43(+0.87%) |
Mar 19, 2008 | 51.34 | 51.62 | 49.92 | 49.92 | 2,562,718 | -0.84(-1.66%) |
Mar 18, 2008 | 49.25 | 50.80 | 48.87 | 50.77 | 3,025,170 | +2.53(+5.24%) |
Mar 17, 2008 | 47.50 | 48.92 | 47.50 | 48.24 | 2,171,749 | -0.38(-0.78%) |
Mar 14, 2008 | 50.02 | 50.59 | 47.85 | 48.62 | 2,201,233 | -1.25(-2.51%) |
Mar 13, 2008 | 48.45 | 50.15 | 48.02 | 49.87 | 1,568,549 | +0.86(+1.75%) |
Mar 12, 2008 | 49.35 | 49.82 | 48.92 | 49.01 | 1,588,845 | -0.14(-0.28%) |
Mar 11, 2008 | 47.88 | 49.27 | 47.69 | 49.15 | 2,758,532 | +2.23(+4.75%) |
Mar 10, 2008 | 48.18 | 48.18 | 46.89 | 46.92 | 2,654,573 | -1.31(-2.72%) |
Mar 07, 2008 | 48.26 | 49.22 | 47.91 | 48.24 | 2,553,192 | -0.32(-0.65%) |
Mar 06, 2008 | 49.77 | 49.96 | 48.52 | 48.56 | 1,446,505 | -1.56(-3.12%) |
Mar 05, 2008 | 49.58 | 50.44 | 49.48 | 50.12 | 2,250,319 | +0.34(+0.68%) |
Mar 04, 2008 | 49.49 | 50.02 | 49.14 | 49.78 | 2,160,127 | -0.28(-0.56%) |
Mar 03, 2008 | 49.96 | 50.33 | 49.47 | 50.06 | 1,572,147 | +0.09(+0.17%) |
Feb 29, 2008 | 51.04 | 51.20 | 49.76 | 49.97 | 2,297,398 | -1.59(-3.09%) |
Feb 28, 2008 | 51.65 | 52.46 | 51.22 | 51.56 | 2,297,779 | -0.36(-0.69%) |
Feb 27, 2008 | 50.87 | 52.19 | 50.83 | 51.92 | 2,838,856 | +0.82(+1.60%) |
Feb 26, 2008 | 50.76 | 51.42 | 50.40 | 51.10 | 1,569,183 | +0.18(+0.35%) |
Feb 25, 2008 | 50.12 | 51.16 | 49.91 | 50.92 | 2,228,676 | +0.73(+1.46%) |
Feb 22, 2008 | 50.25 | 50.45 | 48.76 | 50.19 | 2,896,338 | +0.19(+0.39%) |
Feb 21, 2008 | 51.61 | 52.32 | 49.88 | 49.99 | 2,518,558 | -1.53(-2.97%) |
Feb 20, 2008 | 50.60 | 51.61 | 50.00 | 51.52 | 1,578,897 | +0.37(+0.73%) |
Feb 19, 2008 | 51.66 | 52.46 | 50.90 | 51.15 | 1,308,644 | +0.22(+0.44%) |
Feb 18, 2008 | 51.01 | 51.01 | 50.01 | 50.93 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 51.01 | 51.01 | 50.01 | 50.93 | 2,238,509 | -0.22(-0.44%) |
Feb 14, 2008 | 52.32 | 52.61 | 50.93 | 51.15 | 2,521,744 | -1.45(-2.75%) |
Feb 13, 2008 | 51.25 | 52.71 | 50.84 | 52.60 | 2,519,385 | +2.22(+4.40%) |
Feb 12, 2008 | 50.30 | 51.04 | 49.90 | 50.38 | 1,543,243 | +0.49(+0.98%) |
Feb 11, 2008 | 50.12 | 50.34 | 48.95 | 49.89 | 2,183,369 | -0.33(-0.66%) |
Feb 08, 2008 | 49.96 | 50.91 | 49.78 | 50.23 | 1,717,921 | -0.09(-0.18%) |
Feb 07, 2008 | 50.42 | 50.99 | 49.71 | 50.32 | 2,022,329 | -0.48(-0.94%) |
Feb 06, 2008 | 51.50 | 51.94 | 50.72 | 50.80 | 2,103,374 | -0.35(-0.68%) |
Feb 05, 2008 | 51.73 | 51.73 | 50.76 | 51.15 | 2,498,083 | -1.41(-2.69%) |
Feb 04, 2008 | 53.59 | 53.59 | 52.10 | 52.56 | 1,841,431 | -0.70(-1.32%) |