Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 49.26 | 49.92 | 48.95 | 49.31 | 40,545,944 | +0.24(+0.49%) |
Apr 29, 2008 | 49.65 | 49.92 | 48.89 | 49.07 | 38,439,480 | -0.91(-1.82%) |
Apr 28, 2008 | 50.22 | 50.58 | 49.86 | 49.98 | 21,880,148 | -0.12(-0.24%) |
Apr 25, 2008 | 49.92 | 50.14 | 49.41 | 50.10 | 62,312,568 | +0.65(+1.32%) |
Apr 24, 2008 | 50.11 | 50.25 | 49.04 | 49.45 | 42,639,656 | -1.13(-2.23%) |
Apr 23, 2008 | 50.95 | 50.98 | 50.25 | 50.58 | 36,057,660 | -0.46(-0.91%) |
Apr 22, 2008 | 50.81 | 51.48 | 50.77 | 51.04 | 43,577,064 | +0.04(+0.08%) |
Apr 21, 2008 | 50.56 | 51.10 | 50.31 | 51.00 | 26,215,856 | +0.54(+1.08%) |
Apr 18, 2008 | 49.49 | 51.20 | 49.38 | 50.46 | 38,996,068 | +0.89(+1.80%) |
Apr 17, 2008 | 49.27 | 49.91 | 49.13 | 49.56 | 27,466,700 | +0.00(+0.00%) |
Apr 16, 2008 | 48.41 | 49.61 | 48.24 | 49.56 | 36,760,520 | +1.35(+2.79%) |
Apr 15, 2008 | 48.19 | 48.32 | 47.59 | 48.22 | 23,680,010 | +0.47(+0.99%) |
Apr 14, 2008 | 46.84 | 47.93 | 46.84 | 47.75 | 24,739,340 | +0.91(+1.95%) |
Apr 11, 2008 | 47.19 | 47.54 | 46.79 | 46.83 | 27,349,070 | -0.67(-1.41%) |
Apr 10, 2008 | 47.52 | 47.79 | 47.05 | 47.50 | 24,725,772 | -0.10(-0.22%) |
Apr 09, 2008 | 47.40 | 48.02 | 47.28 | 47.61 | 32,288,820 | +0.23(+0.48%) |
Apr 08, 2008 | 46.65 | 47.53 | 46.56 | 47.38 | 37,650,164 | +0.46(+0.99%) |
Apr 07, 2008 | 47.24 | 47.70 | 46.71 | 46.91 | 29,288,064 | +0.16(+0.35%) |
Apr 04, 2008 | 46.32 | 47.21 | 46.32 | 46.75 | 31,942,520 | +0.53(+1.15%) |
Apr 03, 2008 | 45.87 | 46.76 | 45.75 | 46.22 | 30,817,466 | +0.08(+0.17%) |
Apr 02, 2008 | 45.53 | 46.50 | 45.07 | 46.14 | 35,108,804 | +0.60(+1.31%) |
Apr 01, 2008 | 44.55 | 45.60 | 44.28 | 45.54 | 60,113,292 | +1.00(+2.24%) |
Mar 31, 2008 | 44.44 | 45.25 | 44.19 | 44.55 | 36,327,324 | +0.16(+0.37%) |
Mar 28, 2008 | 44.53 | 45.12 | 44.26 | 44.38 | 29,034,270 | -0.11(-0.26%) |
Mar 27, 2008 | 45.04 | 45.47 | 44.50 | 44.50 | 37,374,996 | -0.38(-0.85%) |
Mar 26, 2008 | 44.03 | 45.19 | 44.02 | 44.88 | 38,433,268 | +0.95(+2.17%) |
Mar 25, 2008 | 43.62 | 44.20 | 43.33 | 43.93 | 36,327,004 | +0.43(+1.00%) |
Mar 24, 2008 | 43.09 | 44.11 | 42.95 | 43.49 | 25,840,618 | +0.75(+1.75%) |
Mar 21, 2008 | 42.17 | 43.16 | 41.56 | 42.74 | 62,189,700 | +0.00(+0.00%) |
Mar 20, 2008 | 42.17 | 43.16 | 41.56 | 42.74 | 62,189,700 | +0.07(+0.16%) |
Mar 19, 2008 | 45.10 | 45.36 | 42.68 | 42.68 | 72,057,144 | -2.78(-6.11%) |
Mar 18, 2008 | 44.43 | 45.45 | 44.38 | 45.45 | 45,595,152 | +1.90(+4.37%) |
Mar 17, 2008 | 43.64 | 44.55 | 42.97 | 43.55 | 52,411,636 | -1.58(-3.49%) |
Mar 14, 2008 | 46.38 | 46.45 | 44.43 | 45.13 | 46,652,432 | -0.84(-1.83%) |
Mar 13, 2008 | 44.75 | 46.15 | 44.44 | 45.97 | 41,767,108 | +0.75(+1.67%) |
Mar 12, 2008 | 45.87 | 46.14 | 45.21 | 45.21 | 36,280,808 | -0.88(-1.90%) |
Mar 11, 2008 | 44.97 | 46.09 | 44.69 | 46.09 | 56,174,260 | +2.11(+4.80%) |
Mar 10, 2008 | 44.61 | 44.87 | 43.92 | 43.97 | 48,085,724 | -0.55(-1.23%) |
Mar 07, 2008 | 45.27 | 45.45 | 44.15 | 44.52 | 50,374,336 | -1.26(-2.76%) |
Mar 06, 2008 | 46.51 | 46.69 | 45.52 | 45.78 | 38,564,104 | -0.94(-2.00%) |
Mar 05, 2008 | 45.88 | 46.72 | 45.78 | 46.72 | 36,717,324 | +1.15(+2.52%) |
Mar 04, 2008 | 46.20 | 46.45 | 44.87 | 45.57 | 55,900,628 | -0.91(-1.95%) |
Mar 03, 2008 | 45.94 | 46.92 | 45.68 | 46.48 | 39,654,352 | +0.57(+1.25%) |
Feb 29, 2008 | 47.17 | 47.32 | 45.72 | 45.90 | 34,429,616 | -1.58(-3.32%) |
Feb 28, 2008 | 46.54 | 47.70 | 46.54 | 47.48 | 25,012,770 | +0.80(+1.72%) |
Feb 27, 2008 | 47.03 | 47.30 | 46.57 | 46.68 | 26,254,582 | -0.62(-1.30%) |
Feb 26, 2008 | 46.12 | 47.29 | 45.98 | 47.29 | 27,555,628 | +0.79(+1.70%) |
Feb 25, 2008 | 45.18 | 46.57 | 45.16 | 46.50 | 34,565,956 | +1.29(+2.86%) |
Feb 22, 2008 | 45.14 | 45.37 | 44.17 | 45.21 | 27,863,676 | +0.51(+1.13%) |
Feb 21, 2008 | 45.86 | 45.96 | 44.67 | 44.70 | 47,419,180 | -1.26(-2.74%) |
Feb 20, 2008 | 44.79 | 46.01 | 44.61 | 45.97 | 30,882,700 | +0.54(+1.20%) |
Feb 19, 2008 | 44.70 | 45.48 | 44.61 | 45.42 | 47,595,452 | +1.45(+3.29%) |
Feb 18, 2008 | 44.20 | 44.20 | 43.21 | 43.97 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 44.20 | 44.20 | 43.21 | 43.97 | 35,292,628 | +0.08(+0.18%) |
Feb 14, 2008 | 44.37 | 44.78 | 43.89 | 43.89 | 41,971,508 | -0.38(-0.86%) |
Feb 13, 2008 | 43.48 | 44.28 | 43.22 | 44.28 | 34,315,608 | +1.05(+2.43%) |
Feb 12, 2008 | 43.38 | 43.92 | 42.59 | 43.22 | 43,124,796 | -0.02(-0.06%) |
Feb 11, 2008 | 42.19 | 43.25 | 41.75 | 43.25 | 51,357,008 | +1.09(+2.58%) |
Feb 08, 2008 | 41.52 | 42.16 | 41.38 | 42.16 | 28,624,464 | +0.61(+1.47%) |
Feb 07, 2008 | 40.45 | 41.76 | 40.40 | 41.55 | 42,411,836 | +0.80(+1.97%) |
Feb 06, 2008 | 41.77 | 41.98 | 40.65 | 40.75 | 47,158,004 | -0.57(-1.37%) |
Feb 05, 2008 | 42.42 | 42.49 | 41.32 | 41.32 | 45,882,176 | -1.78(-4.13%) |
Feb 04, 2008 | 43.14 | 43.34 | 42.53 | 43.10 | 28,588,992 | +0.03(+0.07%) |