Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 45.42 | 45.82 | 44.99 | 45.75 | 21,052,234 | +0.41(+0.91%) |
Mar 28, 2008 | 45.41 | 45.73 | 45.29 | 45.34 | 11,382,805 | +0.02(+0.04%) |
Mar 27, 2008 | 45.50 | 45.77 | 45.26 | 45.32 | 18,225,010 | -0.15(-0.33%) |
Mar 26, 2008 | 45.26 | 45.64 | 45.09 | 45.47 | 12,913,631 | +0.07(+0.14%) |
Mar 25, 2008 | 45.69 | 45.69 | 45.26 | 45.40 | 16,205,881 | -0.28(-0.61%) |
Mar 24, 2008 | 45.51 | 45.70 | 45.09 | 45.69 | 15,468,745 | +0.39(+0.87%) |
Mar 21, 2008 | 44.72 | 45.31 | 44.28 | 45.29 | 25,305,934 | +0.00(+0.00%) |
Mar 20, 2008 | 44.72 | 45.31 | 44.40 | 45.29 | 25,305,628 | +1.02(+2.30%) |
Mar 19, 2008 | 44.88 | 44.97 | 44.26 | 44.28 | 23,117,196 | -0.48(-1.06%) |
Mar 18, 2008 | 44.27 | 44.75 | 43.84 | 44.75 | 22,485,162 | +0.97(+2.22%) |
Mar 17, 2008 | 43.09 | 44.17 | 43.09 | 43.78 | 26,138,988 | +0.23(+0.52%) |
Mar 14, 2008 | 44.21 | 44.21 | 43.09 | 43.55 | 29,533,826 | -0.43(-0.98%) |
Mar 13, 2008 | 43.64 | 44.16 | 43.48 | 43.98 | 24,821,092 | +0.21(+0.48%) |
Mar 12, 2008 | 43.51 | 44.16 | 43.51 | 43.77 | 14,766,043 | +0.25(+0.57%) |
Mar 11, 2008 | 42.97 | 43.58 | 42.97 | 43.52 | 22,165,680 | +0.59(+1.37%) |
Mar 10, 2008 | 42.93 | 43.04 | 42.82 | 42.94 | 21,096,020 | -0.03(-0.06%) |
Mar 07, 2008 | 43.17 | 43.32 | 42.88 | 42.96 | 21,064,802 | -0.46(-1.07%) |
Mar 06, 2008 | 43.42 | 43.67 | 43.30 | 43.43 | 15,251,044 | -0.13(-0.29%) |
Mar 05, 2008 | 43.28 | 43.85 | 43.13 | 43.55 | 17,910,788 | +0.43(+0.99%) |
Mar 04, 2008 | 43.06 | 43.26 | 42.79 | 43.13 | 25,271,256 | -0.20(-0.45%) |
Mar 03, 2008 | 43.19 | 43.35 | 42.79 | 43.32 | 17,717,766 | +0.11(+0.26%) |
Feb 29, 2008 | 43.45 | 43.72 | 43.12 | 43.21 | 22,422,348 | -0.52(-1.18%) |
Feb 28, 2008 | 43.59 | 43.81 | 43.49 | 43.73 | 17,075,802 | -0.16(-0.36%) |
Feb 27, 2008 | 43.84 | 44.16 | 43.75 | 43.88 | 18,026,008 | -0.31(-0.69%) |
Feb 26, 2008 | 43.42 | 44.35 | 43.32 | 44.19 | 17,244,856 | +0.65(+1.50%) |
Feb 25, 2008 | 43.17 | 43.86 | 43.13 | 43.54 | 18,194,470 | +0.31(+0.71%) |
Feb 22, 2008 | 43.22 | 43.35 | 42.67 | 43.23 | 17,061,092 | +0.16(+0.38%) |
Feb 21, 2008 | 43.27 | 43.31 | 42.96 | 43.07 | 18,273,568 | -0.14(-0.32%) |
Feb 20, 2008 | 43.19 | 43.24 | 42.85 | 43.20 | 16,607,288 | -0.09(-0.21%) |
Feb 19, 2008 | 43.70 | 43.70 | 43.16 | 43.30 | 15,934,255 | +0.01(+0.02%) |
Feb 18, 2008 | 43.50 | 43.68 | 43.19 | 43.29 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 43.50 | 43.68 | 43.19 | 43.29 | 18,003,556 | -0.22(-0.50%) |
Feb 14, 2008 | 43.84 | 44.04 | 43.26 | 43.50 | 16,773,672 | -0.24(-0.55%) |
Feb 13, 2008 | 44.00 | 44.23 | 43.60 | 43.75 | 16,926,328 | -0.10(-0.24%) |
Feb 12, 2008 | 43.37 | 44.01 | 43.15 | 43.85 | 17,011,528 | +0.76(+1.76%) |
Feb 11, 2008 | 42.38 | 43.11 | 42.26 | 43.09 | 15,825,217 | +0.64(+1.51%) |
Feb 08, 2008 | 42.80 | 42.93 | 42.34 | 42.45 | 14,199,031 | -0.49(-1.14%) |
Feb 07, 2008 | 42.49 | 43.32 | 42.49 | 42.94 | 24,807,902 | +0.30(+0.70%) |
Feb 06, 2008 | 42.45 | 42.74 | 42.32 | 42.64 | 21,199,500 | +0.18(+0.41%) |
Feb 05, 2008 | 43.13 | 43.30 | 42.43 | 42.47 | 21,856,292 | -0.72(-1.68%) |
Feb 04, 2008 | 43.46 | 43.76 | 43.19 | 43.19 | 15,840,890 | +0.07(+0.15%) |
Feb 01, 2008 | 43.19 | 43.54 | 42.73 | 43.13 | 18,633,676 | +0.41(+0.96%) |
Jan 31, 2008 | 41.65 | 43.06 | 41.64 | 42.71 | 30,450,612 | +0.22(+0.51%) |
Jan 30, 2008 | 42.24 | 43.05 | 42.18 | 42.50 | 18,784,330 | +0.27(+0.63%) |
Jan 29, 2008 | 42.81 | 42.83 | 42.21 | 42.23 | 19,425,542 | -0.33(-0.77%) |
Jan 28, 2008 | 42.79 | 42.90 | 42.38 | 42.56 | 19,708,864 | -0.08(-0.20%) |
Jan 25, 2008 | 43.64 | 43.64 | 42.63 | 42.64 | 19,646,110 | -0.55(-1.27%) |
Jan 24, 2008 | 43.51 | 43.60 | 42.67 | 43.19 | 18,420,734 | -0.06(-0.14%) |
Jan 23, 2008 | 40.96 | 43.42 | 40.96 | 43.25 | 28,317,532 | +0.72(+1.70%) |
Jan 22, 2008 | 41.91 | 43.05 | 41.01 | 42.53 | 39,264,076 | -1.32(-3.01%) |
Jan 21, 2008 | 44.66 | 44.82 | 43.55 | 43.84 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 44.66 | 44.82 | 43.55 | 43.84 | 27,529,734 | -0.60(-1.35%) |
Jan 17, 2008 | 45.02 | 45.35 | 44.30 | 44.44 | 23,173,870 | -0.50(-1.12%) |
Jan 16, 2008 | 45.22 | 45.68 | 44.90 | 44.95 | 22,876,544 | -0.56(-1.23%) |
Jan 15, 2008 | 45.70 | 46.22 | 45.20 | 45.51 | 19,391,800 | -0.39(-0.84%) |
Jan 14, 2008 | 46.24 | 46.29 | 45.71 | 45.89 | 20,133,456 | +0.07(+0.16%) |
Jan 11, 2008 | 47.21 | 47.21 | 45.71 | 45.82 | 27,639,210 | -1.50(-3.17%) |
Jan 10, 2008 | 47.06 | 47.57 | 47.06 | 47.32 | 19,971,080 | -0.04(-0.08%) |
Jan 09, 2008 | 47.36 | 48.06 | 47.05 | 47.36 | 22,782,516 | -0.09(-0.19%) |
Jan 08, 2008 | 47.47 | 48.19 | 47.01 | 47.45 | 26,295,498 | +0.12(+0.26%) |
Jan 07, 2008 | 47.17 | 47.45 | 46.95 | 47.33 | 18,250,078 | +0.31(+0.65%) |
Jan 04, 2008 | 46.81 | 47.66 | 46.81 | 47.02 | 15,390,624 | -0.19(-0.40%) |
Jan 03, 2008 | 47.28 | 47.88 | 47.01 | 47.21 | 17,096,906 | +0.00(+0.00%) |
Jan 02, 2008 | 48.05 | 48.05 | 46.93 | 47.21 | 18,769,668 | -0.72(-1.51%) |