Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 53.55 | 54.80 | 53.55 | 54.16 | 34,684,164 | +0.79(+1.49%) |
Apr 29, 2008 | 52.17 | 53.70 | 52.17 | 53.37 | 34,629,892 | +1.26(+2.42%) |
Apr 28, 2008 | 52.28 | 52.63 | 51.98 | 52.11 | 12,725,864 | -0.11(-0.20%) |
Apr 25, 2008 | 52.20 | 52.52 | 51.39 | 52.21 | 22,615,012 | +0.16(+0.31%) |
Apr 24, 2008 | 52.88 | 52.95 | 51.77 | 52.05 | 22,953,822 | -1.15(-2.17%) |
Apr 23, 2008 | 53.09 | 53.31 | 52.66 | 53.21 | 23,117,736 | +0.24(+0.45%) |
Apr 22, 2008 | 52.10 | 53.23 | 52.09 | 52.97 | 20,372,998 | +0.75(+1.43%) |
Apr 21, 2008 | 52.47 | 52.64 | 51.89 | 52.22 | 15,195,274 | -0.27(-0.52%) |
Apr 18, 2008 | 51.69 | 52.57 | 51.66 | 52.49 | 18,075,122 | +0.67(+1.29%) |
Apr 17, 2008 | 51.37 | 52.17 | 51.36 | 51.82 | 16,202,543 | +0.03(+0.07%) |
Apr 16, 2008 | 50.88 | 51.87 | 50.80 | 51.79 | 21,151,448 | +0.99(+1.95%) |
Apr 15, 2008 | 50.53 | 50.86 | 50.22 | 50.79 | 14,913,390 | +0.49(+0.97%) |
Apr 14, 2008 | 50.02 | 50.36 | 49.88 | 50.30 | 12,749,507 | +0.28(+0.56%) |
Apr 11, 2008 | 50.15 | 50.57 | 49.92 | 50.02 | 13,210,472 | -0.45(-0.89%) |
Apr 10, 2008 | 50.81 | 50.92 | 50.10 | 50.47 | 16,189,380 | -0.20(-0.39%) |
Apr 09, 2008 | 50.42 | 51.00 | 50.38 | 50.67 | 19,010,122 | +0.38(+0.75%) |
Apr 08, 2008 | 49.52 | 50.34 | 49.44 | 50.29 | 13,124,221 | +0.57(+1.14%) |
Apr 07, 2008 | 49.94 | 50.34 | 49.64 | 49.72 | 14,784,345 | +0.12(+0.25%) |
Apr 04, 2008 | 49.59 | 49.94 | 49.40 | 49.60 | 17,308,878 | +0.19(+0.38%) |
Apr 03, 2008 | 48.96 | 50.02 | 48.87 | 49.41 | 17,438,642 | +0.12(+0.24%) |
Apr 02, 2008 | 48.81 | 49.68 | 48.12 | 49.30 | 18,963,196 | +0.43(+0.89%) |
Apr 01, 2008 | 47.93 | 48.95 | 47.64 | 48.86 | 19,659,508 | +0.78(+1.62%) |
Mar 31, 2008 | 47.85 | 48.41 | 47.50 | 48.08 | 18,092,768 | +0.48(+1.02%) |
Mar 28, 2008 | 47.82 | 48.21 | 47.27 | 47.60 | 13,353,258 | +0.06(+0.12%) |
Mar 27, 2008 | 48.06 | 48.98 | 47.47 | 47.54 | 16,239,719 | -0.32(-0.66%) |
Mar 26, 2008 | 47.67 | 48.27 | 47.59 | 47.86 | 20,725,042 | +0.24(+0.50%) |
Mar 25, 2008 | 47.47 | 47.79 | 47.16 | 47.62 | 18,625,786 | +0.30(+0.63%) |
Mar 24, 2008 | 46.97 | 47.76 | 46.71 | 47.32 | 17,702,064 | +0.45(+0.96%) |
Mar 21, 2008 | 45.79 | 47.36 | 45.56 | 46.87 | 32,615,950 | +0.00(+0.00%) |
Mar 20, 2008 | 45.79 | 47.36 | 45.56 | 46.87 | 32,615,950 | +0.74(+1.61%) |
Mar 19, 2008 | 48.52 | 48.92 | 46.08 | 46.13 | 26,267,590 | -2.38(-4.91%) |
Mar 18, 2008 | 47.94 | 48.51 | 47.62 | 48.51 | 23,840,552 | +1.09(+2.29%) |
Mar 17, 2008 | 47.02 | 47.88 | 46.44 | 47.43 | 28,273,102 | -0.65(-1.35%) |
Mar 14, 2008 | 49.30 | 49.37 | 47.37 | 48.07 | 28,122,564 | -0.96(-1.95%) |
Mar 13, 2008 | 48.45 | 49.35 | 48.11 | 49.03 | 19,464,540 | +0.17(+0.36%) |
Mar 12, 2008 | 49.29 | 49.90 | 48.76 | 48.86 | 19,450,536 | -0.81(-1.62%) |
Mar 11, 2008 | 48.28 | 49.76 | 48.28 | 49.66 | 24,812,042 | +1.93(+4.05%) |
Mar 10, 2008 | 48.19 | 48.43 | 47.52 | 47.73 | 21,385,852 | -0.30(-0.62%) |
Mar 07, 2008 | 49.14 | 49.28 | 47.68 | 48.03 | 28,244,342 | -1.43(-2.89%) |
Mar 06, 2008 | 49.87 | 50.14 | 49.11 | 49.46 | 25,379,416 | -0.56(-1.12%) |
Mar 05, 2008 | 49.03 | 50.06 | 48.82 | 50.02 | 28,803,286 | +1.16(+2.38%) |
Mar 04, 2008 | 48.82 | 49.40 | 47.92 | 48.86 | 24,317,020 | -0.26(-0.54%) |
Mar 03, 2008 | 48.66 | 49.53 | 48.36 | 49.12 | 17,502,730 | +0.30(+0.62%) |
Feb 29, 2008 | 49.84 | 49.91 | 48.43 | 48.82 | 23,048,496 | -1.33(-2.65%) |
Feb 28, 2008 | 49.70 | 50.30 | 49.44 | 50.15 | 15,959,366 | +0.45(+0.91%) |
Feb 27, 2008 | 49.25 | 50.10 | 49.25 | 49.70 | 17,275,960 | +0.06(+0.11%) |
Feb 26, 2008 | 48.87 | 49.80 | 48.61 | 49.64 | 22,496,278 | +0.53(+1.08%) |
Feb 25, 2008 | 48.19 | 49.34 | 48.06 | 49.11 | 20,971,176 | +0.99(+2.06%) |
Feb 22, 2008 | 48.03 | 48.30 | 47.14 | 48.12 | 21,576,908 | +0.36(+0.76%) |
Feb 21, 2008 | 48.20 | 48.73 | 47.50 | 47.76 | 21,638,454 | -0.88(-1.81%) |
Feb 20, 2008 | 47.31 | 48.93 | 47.15 | 48.64 | 23,463,240 | +0.85(+1.78%) |
Feb 19, 2008 | 47.54 | 48.16 | 47.46 | 47.79 | 21,306,742 | +0.69(+1.47%) |
Feb 18, 2008 | 46.48 | 47.14 | 46.02 | 47.09 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 46.48 | 47.14 | 46.02 | 47.09 | 47,910,028 | +0.43(+0.92%) |
Feb 14, 2008 | 46.74 | 47.08 | 46.53 | 46.67 | 19,865,108 | +0.41(+0.88%) |
Feb 13, 2008 | 45.58 | 46.36 | 45.23 | 46.26 | 21,567,460 | +0.56(+1.23%) |
Feb 12, 2008 | 45.54 | 46.38 | 45.30 | 45.70 | 21,893,184 | +0.39(+0.86%) |
Feb 11, 2008 | 45.19 | 45.33 | 44.23 | 45.31 | 31,292,592 | +0.66(+1.48%) |
Feb 08, 2008 | 44.67 | 44.77 | 44.16 | 44.65 | 14,701,217 | +0.29(+0.66%) |
Feb 07, 2008 | 43.44 | 44.64 | 43.10 | 44.36 | 22,335,462 | +0.69(+1.59%) |
Feb 06, 2008 | 45.14 | 45.38 | 43.51 | 43.66 | 26,818,128 | -1.26(-2.80%) |
Feb 05, 2008 | 45.48 | 45.62 | 44.85 | 44.92 | 27,839,322 | -1.28(-2.78%) |
Feb 04, 2008 | 46.48 | 46.74 | 45.63 | 46.20 | 18,282,906 | -0.26(-0.57%) |