Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 44.86 | 45.38 | 44.53 | 45.08 | 19,299,380 | +0.45(+1.02%) |
Mar 28, 2008 | 44.83 | 45.19 | 44.32 | 44.62 | 14,243,790 | +0.05(+0.12%) |
Mar 27, 2008 | 45.06 | 45.92 | 44.50 | 44.57 | 17,322,750 | -0.30(-0.66%) |
Mar 26, 2008 | 44.69 | 45.25 | 44.61 | 44.87 | 22,107,200 | +0.22(+0.50%) |
Mar 25, 2008 | 44.50 | 44.80 | 44.21 | 44.65 | 19,867,944 | +0.28(+0.63%) |
Mar 24, 2008 | 44.03 | 44.78 | 43.79 | 44.37 | 18,882,618 | +0.42(+0.96%) |
Mar 21, 2008 | 42.92 | 44.40 | 42.71 | 43.94 | 34,791,116 | +0.00(+0.00%) |
Mar 20, 2008 | 42.92 | 44.40 | 42.71 | 43.94 | 34,791,116 | +0.70(+1.61%) |
Mar 19, 2008 | 45.49 | 45.86 | 43.20 | 43.25 | 28,019,382 | -2.23(-4.91%) |
Mar 18, 2008 | 44.95 | 45.48 | 44.64 | 45.48 | 25,430,484 | +1.02(+2.29%) |
Mar 17, 2008 | 44.08 | 44.88 | 43.54 | 44.46 | 30,158,642 | -0.61(-1.35%) |
Mar 14, 2008 | 46.21 | 46.28 | 44.41 | 45.07 | 29,998,064 | -0.90(-1.95%) |
Mar 13, 2008 | 45.42 | 46.27 | 45.10 | 45.97 | 20,762,636 | +0.16(+0.36%) |
Mar 12, 2008 | 46.21 | 46.78 | 45.71 | 45.80 | 20,747,698 | -0.76(-1.62%) |
Mar 11, 2008 | 45.26 | 46.65 | 45.26 | 46.56 | 26,466,764 | +1.81(+4.05%) |
Mar 10, 2008 | 45.18 | 45.40 | 44.55 | 44.75 | 22,812,080 | -0.28(-0.62%) |
Mar 07, 2008 | 46.07 | 46.20 | 44.70 | 45.03 | 30,127,964 | -1.34(-2.89%) |
Mar 06, 2008 | 46.75 | 47.00 | 46.04 | 46.37 | 27,071,976 | -0.52(-1.12%) |
Mar 05, 2008 | 45.96 | 46.93 | 45.77 | 46.89 | 30,724,184 | +1.09(+2.38%) |
Mar 04, 2008 | 45.77 | 46.31 | 44.92 | 45.80 | 25,938,726 | -0.25(-0.54%) |
Mar 03, 2008 | 45.62 | 46.43 | 45.33 | 46.05 | 18,669,992 | +0.29(+0.62%) |
Feb 29, 2008 | 46.72 | 46.79 | 45.41 | 45.77 | 24,585,604 | -1.25(-2.65%) |
Feb 28, 2008 | 46.59 | 47.15 | 46.35 | 47.01 | 17,023,700 | +0.42(+0.91%) |
Feb 27, 2008 | 46.17 | 46.97 | 46.17 | 46.59 | 18,428,098 | +0.05(+0.11%) |
Feb 26, 2008 | 45.81 | 46.68 | 45.57 | 46.54 | 23,996,560 | +0.50(+1.08%) |
Feb 25, 2008 | 45.17 | 46.26 | 45.05 | 46.04 | 22,369,750 | +0.93(+2.06%) |
Feb 22, 2008 | 45.03 | 45.28 | 44.20 | 45.11 | 23,015,876 | +0.34(+0.75%) |
Feb 21, 2008 | 45.19 | 45.69 | 44.53 | 44.77 | 23,081,526 | -0.82(-1.81%) |
Feb 20, 2008 | 44.36 | 45.87 | 44.20 | 45.60 | 25,028,008 | +0.80(+1.78%) |
Feb 19, 2008 | 44.57 | 45.15 | 44.49 | 44.80 | 22,727,694 | +0.65(+1.47%) |
Feb 18, 2008 | 43.58 | 44.20 | 43.15 | 44.15 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 43.58 | 44.20 | 43.15 | 44.15 | 51,105,160 | +0.40(+0.92%) |
Feb 14, 2008 | 43.82 | 44.14 | 43.62 | 43.75 | 21,189,916 | +0.38(+0.88%) |
Feb 13, 2008 | 42.73 | 43.46 | 42.40 | 43.37 | 23,005,798 | +0.53(+1.23%) |
Feb 12, 2008 | 42.69 | 43.48 | 42.46 | 42.84 | 23,353,246 | +0.36(+0.86%) |
Feb 11, 2008 | 42.36 | 42.50 | 41.46 | 42.48 | 33,379,502 | +0.62(+1.48%) |
Feb 08, 2008 | 41.87 | 41.97 | 41.40 | 41.86 | 15,681,644 | +0.27(+0.66%) |
Feb 07, 2008 | 40.72 | 41.85 | 40.40 | 41.58 | 23,825,018 | +0.65(+1.59%) |
Feb 06, 2008 | 42.32 | 42.54 | 40.79 | 40.93 | 28,606,636 | -1.18(-2.80%) |
Feb 05, 2008 | 42.63 | 42.77 | 42.04 | 42.11 | 29,695,934 | -1.20(-2.78%) |
Feb 04, 2008 | 43.57 | 43.82 | 42.78 | 43.31 | 19,502,196 | -0.25(-0.57%) |
Feb 01, 2008 | 44.74 | 44.85 | 43.06 | 43.56 | 30,417,078 | -0.40(-0.91%) |
Jan 31, 2008 | 43.36 | 44.62 | 42.90 | 43.96 | 23,928,398 | +0.01(+0.02%) |
Jan 30, 2008 | 43.36 | 45.01 | 43.27 | 43.95 | 17,828,710 | +0.33(+0.76%) |
Jan 29, 2008 | 43.94 | 44.21 | 43.25 | 43.62 | 17,399,482 | -0.21(-0.47%) |
Jan 28, 2008 | 42.84 | 43.97 | 42.37 | 43.83 | 18,399,440 | +0.62(+1.43%) |
Jan 25, 2008 | 44.72 | 44.89 | 43.01 | 43.21 | 26,382,084 | -0.98(-2.21%) |
Jan 24, 2008 | 43.22 | 44.20 | 42.85 | 44.19 | 26,415,118 | +1.17(+2.73%) |
Jan 23, 2008 | 41.59 | 43.03 | 40.35 | 43.01 | 38,639,032 | +0.11(+0.25%) |
Jan 22, 2008 | 41.31 | 43.50 | 40.35 | 42.91 | 39,570,316 | -1.17(-2.65%) |
Jan 21, 2008 | 43.70 | 44.88 | 42.71 | 44.08 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 43.70 | 44.88 | 42.71 | 44.08 | 35,730,340 | +0.38(+0.86%) |
Jan 17, 2008 | 45.68 | 46.03 | 43.36 | 43.70 | 35,809,284 | -1.85(-4.06%) |
Jan 16, 2008 | 46.31 | 46.67 | 45.00 | 45.55 | 29,747,034 | -1.07(-2.29%) |
Jan 15, 2008 | 47.51 | 47.56 | 46.55 | 46.62 | 25,929,426 | -1.39(-2.90%) |
Jan 14, 2008 | 48.17 | 48.51 | 47.75 | 48.01 | 18,876,328 | +0.13(+0.26%) |
Jan 11, 2008 | 48.37 | 48.89 | 47.65 | 47.88 | 20,024,638 | -0.65(-1.34%) |
Jan 10, 2008 | 48.37 | 48.64 | 47.60 | 48.53 | 26,111,586 | -0.35(-0.72%) |
Jan 09, 2008 | 47.99 | 48.98 | 47.82 | 48.89 | 23,571,626 | +0.86(+1.78%) |
Jan 08, 2008 | 48.80 | 49.31 | 47.84 | 48.03 | 20,807,036 | -0.62(-1.28%) |
Jan 07, 2008 | 49.50 | 49.50 | 48.14 | 48.65 | 24,413,124 | -0.64(-1.31%) |
Jan 04, 2008 | 49.58 | 50.28 | 49.22 | 49.30 | 24,813,006 | -0.67(-1.33%) |
Jan 03, 2008 | 49.54 | 50.09 | 49.36 | 49.96 | 19,843,284 | +0.61(+1.23%) |
Jan 02, 2008 | 49.62 | 50.01 | 48.96 | 49.36 | 17,151,970 | +0.07(+0.14%) |