Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 54.09 | 55.35 | 54.09 | 54.71 | 34,337,428 | +0.80(+1.49%) |
Apr 29, 2008 | 52.70 | 54.24 | 52.70 | 53.91 | 34,283,700 | +1.27(+2.42%) |
Apr 28, 2008 | 52.80 | 53.16 | 52.50 | 52.63 | 12,598,644 | -0.11(-0.20%) |
Apr 25, 2008 | 52.72 | 53.05 | 51.91 | 52.74 | 22,388,932 | +0.16(+0.31%) |
Apr 24, 2008 | 53.42 | 53.48 | 52.30 | 52.58 | 22,724,356 | -1.17(-2.17%) |
Apr 23, 2008 | 53.63 | 53.85 | 53.19 | 53.74 | 22,886,630 | +0.24(+0.45%) |
Apr 22, 2008 | 52.63 | 53.77 | 52.62 | 53.50 | 20,169,332 | +0.76(+1.43%) |
Apr 21, 2008 | 53.00 | 53.17 | 52.41 | 52.75 | 15,043,369 | -0.27(-0.52%) |
Apr 18, 2008 | 52.21 | 53.10 | 52.18 | 53.02 | 17,894,426 | +0.68(+1.29%) |
Apr 17, 2008 | 51.89 | 52.70 | 51.88 | 52.34 | 16,040,568 | +0.03(+0.07%) |
Apr 16, 2008 | 51.40 | 52.39 | 51.31 | 52.31 | 20,939,998 | +1.00(+1.95%) |
Apr 15, 2008 | 51.04 | 51.37 | 50.73 | 51.31 | 14,764,302 | +0.49(+0.97%) |
Apr 14, 2008 | 50.53 | 50.87 | 50.39 | 50.81 | 12,622,052 | +0.28(+0.56%) |
Apr 11, 2008 | 50.66 | 51.08 | 50.42 | 50.53 | 13,078,408 | -0.46(-0.89%) |
Apr 10, 2008 | 51.32 | 51.44 | 50.60 | 50.98 | 16,027,536 | -0.20(-0.39%) |
Apr 09, 2008 | 50.93 | 51.51 | 50.89 | 51.18 | 18,820,078 | +0.38(+0.75%) |
Apr 08, 2008 | 50.02 | 50.85 | 49.94 | 50.80 | 12,993,019 | +0.57(+1.14%) |
Apr 07, 2008 | 50.44 | 50.85 | 50.14 | 50.23 | 14,636,548 | +0.13(+0.25%) |
Apr 04, 2008 | 50.09 | 50.45 | 49.90 | 50.10 | 17,135,842 | +0.19(+0.38%) |
Apr 03, 2008 | 49.45 | 50.53 | 49.37 | 49.91 | 17,264,310 | +0.12(+0.24%) |
Apr 02, 2008 | 49.30 | 50.18 | 48.60 | 49.79 | 18,773,622 | +0.44(+0.89%) |
Apr 01, 2008 | 48.41 | 49.44 | 48.12 | 49.36 | 19,462,972 | +0.79(+1.62%) |
Mar 31, 2008 | 48.34 | 48.89 | 47.98 | 48.57 | 17,911,896 | +0.49(+1.02%) |
Mar 28, 2008 | 48.30 | 48.70 | 47.75 | 48.08 | 13,219,767 | +0.06(+0.12%) |
Mar 27, 2008 | 48.55 | 49.48 | 47.95 | 48.02 | 16,077,372 | -0.32(-0.66%) |
Mar 26, 2008 | 48.15 | 48.76 | 48.07 | 48.34 | 20,517,856 | +0.24(+0.50%) |
Mar 25, 2008 | 47.95 | 48.27 | 47.63 | 48.10 | 18,439,586 | +0.30(+0.63%) |
Mar 24, 2008 | 47.44 | 48.25 | 47.18 | 47.80 | 17,525,098 | +0.46(+0.96%) |
Mar 21, 2008 | 46.25 | 47.84 | 46.02 | 47.35 | 32,289,892 | +0.00(+0.00%) |
Mar 20, 2008 | 46.25 | 47.84 | 46.02 | 47.35 | 32,289,892 | +0.75(+1.61%) |
Mar 19, 2008 | 49.01 | 49.41 | 46.54 | 46.60 | 26,004,996 | -2.41(-4.91%) |
Mar 18, 2008 | 48.43 | 49.00 | 48.10 | 49.00 | 23,602,220 | +1.10(+2.29%) |
Mar 17, 2008 | 47.49 | 48.36 | 46.91 | 47.90 | 27,990,458 | -0.65(-1.35%) |
Mar 14, 2008 | 49.79 | 49.87 | 47.85 | 48.56 | 27,841,426 | -0.97(-1.95%) |
Mar 13, 2008 | 48.93 | 49.85 | 48.60 | 49.53 | 19,269,956 | +0.18(+0.36%) |
Mar 12, 2008 | 49.79 | 50.40 | 49.25 | 49.35 | 19,256,092 | -0.81(-1.62%) |
Mar 11, 2008 | 48.77 | 50.26 | 48.76 | 50.16 | 24,564,000 | +1.95(+4.05%) |
Mar 10, 2008 | 48.68 | 48.92 | 48.00 | 48.21 | 21,172,060 | -0.30(-0.62%) |
Mar 07, 2008 | 49.63 | 49.78 | 48.17 | 48.51 | 27,961,986 | -1.45(-2.89%) |
Mar 06, 2008 | 50.37 | 50.64 | 49.61 | 49.96 | 25,125,700 | -0.56(-1.11%) |
Mar 05, 2008 | 49.52 | 50.56 | 49.32 | 50.52 | 28,515,342 | +1.17(+2.38%) |
Mar 04, 2008 | 49.31 | 49.90 | 48.40 | 49.35 | 24,073,924 | -0.27(-0.54%) |
Mar 03, 2008 | 49.15 | 50.03 | 48.84 | 49.62 | 17,327,758 | +0.31(+0.62%) |
Feb 29, 2008 | 50.34 | 50.41 | 48.92 | 49.31 | 22,818,082 | -1.34(-2.65%) |
Feb 28, 2008 | 50.20 | 50.81 | 49.94 | 50.65 | 15,799,822 | +0.46(+0.91%) |
Feb 27, 2008 | 49.75 | 50.61 | 49.75 | 50.20 | 17,103,254 | +0.06(+0.11%) |
Feb 26, 2008 | 49.36 | 50.30 | 49.10 | 50.14 | 22,271,386 | +0.53(+1.08%) |
Feb 25, 2008 | 48.67 | 49.84 | 48.54 | 49.61 | 20,761,530 | +1.00(+2.06%) |
Feb 22, 2008 | 48.52 | 48.79 | 47.62 | 48.60 | 21,361,204 | +0.36(+0.75%) |
Feb 21, 2008 | 48.69 | 49.22 | 47.98 | 48.24 | 21,422,136 | -0.89(-1.81%) |
Feb 20, 2008 | 47.79 | 49.42 | 47.63 | 49.13 | 23,228,680 | +0.86(+1.78%) |
Feb 19, 2008 | 48.02 | 48.64 | 47.94 | 48.27 | 21,093,740 | +0.70(+1.47%) |
Feb 18, 2008 | 46.95 | 47.62 | 46.49 | 47.57 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 46.95 | 47.62 | 46.49 | 47.57 | 47,431,076 | +0.43(+0.92%) |
Feb 14, 2008 | 47.22 | 47.56 | 47.00 | 47.14 | 19,666,518 | +0.41(+0.88%) |
Feb 13, 2008 | 46.04 | 46.82 | 45.69 | 46.73 | 21,351,852 | +0.57(+1.23%) |
Feb 12, 2008 | 46.00 | 46.85 | 45.75 | 46.16 | 21,674,320 | +0.39(+0.86%) |
Feb 11, 2008 | 45.65 | 45.79 | 44.67 | 45.77 | 30,979,764 | +0.67(+1.48%) |
Feb 08, 2008 | 45.12 | 45.22 | 44.60 | 45.10 | 14,554,250 | +0.30(+0.66%) |
Feb 07, 2008 | 43.88 | 45.09 | 43.53 | 44.80 | 22,112,176 | +0.70(+1.59%) |
Feb 06, 2008 | 45.59 | 45.83 | 43.95 | 44.10 | 26,550,030 | -1.27(-2.80%) |
Feb 05, 2008 | 45.94 | 46.08 | 45.30 | 45.37 | 27,561,016 | -1.30(-2.78%) |
Feb 04, 2008 | 46.95 | 47.22 | 46.10 | 46.67 | 18,100,134 | -0.27(-0.57%) |