Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 53.69 | 55.00 | 53.64 | 54.17 | 51,168,044 | +0.74(+1.39%) |
Apr 29, 2008 | 53.79 | 54.50 | 53.42 | 53.42 | 50,601,412 | -0.38(-0.71%) |
Apr 28, 2008 | 53.88 | 54.54 | 53.73 | 53.81 | 29,756,342 | -0.01(-0.01%) |
Apr 25, 2008 | 54.25 | 54.36 | 53.38 | 53.81 | 40,147,840 | -0.08(-0.15%) |
Apr 24, 2008 | 54.36 | 54.51 | 53.63 | 53.89 | 40,441,240 | -0.83(-1.51%) |
Apr 23, 2008 | 54.87 | 54.99 | 53.84 | 54.72 | 41,141,492 | -0.22(-0.39%) |
Apr 22, 2008 | 54.77 | 55.25 | 54.60 | 54.94 | 35,599,668 | +0.08(+0.14%) |
Apr 21, 2008 | 54.71 | 54.98 | 54.35 | 54.86 | 29,646,246 | +0.15(+0.28%) |
Apr 18, 2008 | 54.34 | 54.97 | 54.09 | 54.71 | 44,520,152 | +0.36(+0.66%) |
Apr 17, 2008 | 53.82 | 54.59 | 53.66 | 54.35 | 39,325,344 | +0.29(+0.53%) |
Apr 16, 2008 | 52.90 | 54.13 | 52.82 | 54.06 | 46,170,444 | +1.22(+2.30%) |
Apr 15, 2008 | 52.41 | 52.90 | 52.18 | 52.85 | 33,497,648 | +0.64(+1.23%) |
Apr 14, 2008 | 51.65 | 52.37 | 51.52 | 52.21 | 33,696,232 | +0.63(+1.22%) |
Apr 11, 2008 | 51.74 | 52.23 | 51.50 | 51.58 | 30,794,918 | -0.54(-1.04%) |
Apr 10, 2008 | 52.11 | 52.37 | 51.60 | 52.12 | 37,413,216 | -0.09(-0.17%) |
Apr 09, 2008 | 52.22 | 52.47 | 51.86 | 52.21 | 37,664,560 | +0.05(+0.10%) |
Apr 08, 2008 | 51.64 | 52.23 | 51.35 | 52.15 | 27,203,024 | +0.40(+0.78%) |
Apr 07, 2008 | 51.98 | 52.35 | 51.62 | 51.75 | 33,653,208 | +0.10(+0.20%) |
Apr 04, 2008 | 51.50 | 52.09 | 51.40 | 51.65 | 31,972,214 | +0.30(+0.58%) |
Apr 03, 2008 | 51.22 | 52.02 | 51.16 | 51.35 | 34,508,188 | -0.17(-0.33%) |
Apr 02, 2008 | 50.55 | 51.87 | 50.45 | 51.52 | 39,928,656 | +0.87(+1.72%) |
Apr 01, 2008 | 49.35 | 50.66 | 49.04 | 50.65 | 41,171,376 | +1.42(+2.88%) |
Mar 31, 2008 | 49.87 | 50.27 | 49.23 | 49.23 | 63,305,200 | -0.37(-0.75%) |
Mar 28, 2008 | 50.08 | 50.68 | 49.47 | 49.60 | 37,238,020 | -0.57(-1.14%) |
Mar 27, 2008 | 50.53 | 50.93 | 50.09 | 50.17 | 37,388,756 | -0.03(-0.07%) |
Mar 26, 2008 | 49.60 | 50.63 | 49.42 | 50.20 | 39,560,736 | +0.62(+1.24%) |
Mar 25, 2008 | 50.20 | 50.27 | 49.08 | 49.59 | 46,526,032 | -0.44(-0.87%) |
Mar 24, 2008 | 49.57 | 50.60 | 49.49 | 50.02 | 38,383,332 | +0.55(+1.12%) |
Mar 21, 2008 | 48.99 | 49.71 | 48.16 | 49.47 | 77,254,832 | +0.00(+0.00%) |
Mar 20, 2008 | 48.99 | 49.71 | 48.16 | 49.47 | 77,254,320 | +0.33(+0.68%) |
Mar 19, 2008 | 51.11 | 51.51 | 49.09 | 49.14 | 60,263,788 | -2.35(-4.57%) |
Mar 18, 2008 | 50.41 | 51.49 | 50.12 | 51.49 | 57,274,868 | +1.56(+3.12%) |
Mar 17, 2008 | 48.82 | 50.49 | 48.62 | 49.93 | 67,059,552 | -0.07(-0.14%) |
Mar 14, 2008 | 51.06 | 51.13 | 49.35 | 50.00 | 61,410,772 | -0.66(-1.31%) |
Mar 13, 2008 | 49.66 | 50.93 | 49.41 | 50.66 | 50,427,420 | +0.63(+1.26%) |
Mar 12, 2008 | 50.41 | 50.77 | 49.87 | 50.03 | 45,735,160 | -0.41(-0.82%) |
Mar 11, 2008 | 48.86 | 50.45 | 48.63 | 50.45 | 59,858,792 | +2.46(+5.12%) |
Mar 10, 2008 | 48.16 | 48.60 | 47.72 | 47.99 | 56,628,356 | -0.02(-0.04%) |
Mar 07, 2008 | 48.84 | 48.92 | 47.71 | 48.01 | 52,833,636 | -1.18(-2.39%) |
Mar 06, 2008 | 50.59 | 50.67 | 49.14 | 49.18 | 49,789,900 | -1.56(-3.07%) |
Mar 05, 2008 | 50.52 | 50.99 | 50.08 | 50.74 | 52,980,532 | +0.29(+0.58%) |
Mar 04, 2008 | 50.91 | 51.21 | 49.76 | 50.45 | 52,186,028 | -0.62(-1.21%) |
Mar 03, 2008 | 50.54 | 51.45 | 50.39 | 51.07 | 39,849,212 | +0.43(+0.85%) |
Feb 29, 2008 | 51.66 | 51.97 | 50.20 | 50.64 | 45,601,512 | -1.38(-2.65%) |
Feb 28, 2008 | 51.87 | 52.38 | 51.71 | 52.02 | 42,953,756 | -0.01(-0.01%) |
Feb 27, 2008 | 52.03 | 52.48 | 51.87 | 52.03 | 34,919,936 | -0.29(-0.56%) |
Feb 26, 2008 | 51.65 | 52.38 | 51.45 | 52.32 | 36,648,712 | +0.44(+0.85%) |
Feb 25, 2008 | 50.73 | 52.01 | 50.67 | 51.87 | 41,024,436 | +1.14(+2.25%) |
Feb 22, 2008 | 50.90 | 51.09 | 50.07 | 50.73 | 40,355,804 | +0.15(+0.29%) |
Feb 21, 2008 | 51.05 | 51.22 | 50.16 | 50.59 | 51,730,512 | -0.69(-1.34%) |
Feb 20, 2008 | 50.23 | 51.57 | 50.15 | 51.27 | 42,480,876 | +0.63(+1.25%) |
Feb 19, 2008 | 50.35 | 51.20 | 50.35 | 50.64 | 38,832,612 | +0.95(+1.92%) |
Feb 18, 2008 | 49.58 | 49.82 | 49.12 | 49.69 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 49.58 | 49.82 | 49.12 | 49.69 | 41,178,684 | -0.10(-0.21%) |
Feb 14, 2008 | 49.85 | 50.46 | 49.66 | 49.79 | 37,501,656 | +0.03(+0.07%) |
Feb 13, 2008 | 49.30 | 49.88 | 49.18 | 49.76 | 37,022,420 | +0.65(+1.32%) |
Feb 12, 2008 | 48.66 | 49.52 | 48.48 | 49.11 | 43,209,248 | +0.68(+1.39%) |
Feb 11, 2008 | 47.64 | 48.48 | 47.17 | 48.43 | 38,998,092 | +0.88(+1.85%) |
Feb 08, 2008 | 47.72 | 47.96 | 47.12 | 47.56 | 41,540,244 | -0.10(-0.22%) |
Feb 07, 2008 | 47.12 | 48.02 | 46.77 | 47.66 | 45,724,508 | +0.26(+0.55%) |
Feb 06, 2008 | 48.13 | 48.35 | 47.19 | 47.40 | 50,193,808 | -0.39(-0.82%) |
Feb 05, 2008 | 48.95 | 49.02 | 47.78 | 47.79 | 52,576,804 | -1.94(-3.90%) |
Feb 04, 2008 | 50.08 | 50.22 | 49.38 | 49.73 | 32,365,396 | -0.30(-0.59%) |