Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 53.68 | 54.99 | 53.63 | 54.15 | 51,181,596 | +0.74(+1.39%) |
Apr 29, 2008 | 53.77 | 54.48 | 53.41 | 53.41 | 50,614,812 | -0.38(-0.71%) |
Apr 28, 2008 | 53.86 | 54.52 | 53.72 | 53.79 | 29,764,222 | -0.01(-0.01%) |
Apr 25, 2008 | 54.23 | 54.34 | 53.36 | 53.80 | 40,158,472 | -0.08(-0.15%) |
Apr 24, 2008 | 54.35 | 54.50 | 53.61 | 53.88 | 40,451,952 | -0.83(-1.51%) |
Apr 23, 2008 | 54.85 | 54.97 | 53.82 | 54.71 | 41,152,388 | -0.22(-0.39%) |
Apr 22, 2008 | 54.75 | 55.23 | 54.58 | 54.92 | 35,609,096 | +0.08(+0.14%) |
Apr 21, 2008 | 54.69 | 54.97 | 54.33 | 54.84 | 29,654,096 | +0.15(+0.28%) |
Apr 18, 2008 | 54.32 | 54.96 | 54.07 | 54.69 | 44,531,940 | +0.36(+0.66%) |
Apr 17, 2008 | 53.81 | 54.57 | 53.65 | 54.33 | 39,335,756 | +0.29(+0.53%) |
Apr 16, 2008 | 52.89 | 54.11 | 52.81 | 54.05 | 46,182,672 | +1.22(+2.30%) |
Apr 15, 2008 | 52.40 | 52.88 | 52.16 | 52.83 | 33,506,520 | +0.64(+1.23%) |
Apr 14, 2008 | 51.63 | 52.35 | 51.51 | 52.19 | 33,705,156 | +0.63(+1.22%) |
Apr 11, 2008 | 51.73 | 52.22 | 51.49 | 51.56 | 30,803,072 | -0.54(-1.04%) |
Apr 10, 2008 | 52.09 | 52.36 | 51.59 | 52.10 | 37,423,124 | -0.09(-0.17%) |
Apr 09, 2008 | 52.20 | 52.45 | 51.85 | 52.19 | 37,674,532 | +0.05(+0.10%) |
Apr 08, 2008 | 51.63 | 52.21 | 51.34 | 52.14 | 27,210,226 | +0.40(+0.78%) |
Apr 07, 2008 | 51.97 | 52.34 | 51.60 | 51.74 | 33,662,120 | +0.10(+0.20%) |
Apr 04, 2008 | 51.48 | 52.08 | 51.38 | 51.63 | 31,980,682 | +0.30(+0.58%) |
Apr 03, 2008 | 51.20 | 52.01 | 51.14 | 51.34 | 34,517,324 | -0.17(-0.33%) |
Apr 02, 2008 | 50.53 | 51.85 | 50.44 | 51.51 | 39,939,228 | +0.87(+1.72%) |
Apr 01, 2008 | 49.34 | 50.64 | 49.03 | 50.63 | 41,182,276 | +1.42(+2.88%) |
Mar 31, 2008 | 49.86 | 50.26 | 49.21 | 49.21 | 63,321,964 | -0.37(-0.75%) |
Mar 28, 2008 | 50.07 | 50.67 | 49.46 | 49.59 | 37,247,880 | -0.57(-1.14%) |
Mar 27, 2008 | 50.52 | 50.91 | 50.08 | 50.16 | 37,398,656 | -0.03(-0.07%) |
Mar 26, 2008 | 49.59 | 50.62 | 49.40 | 50.19 | 39,571,212 | +0.62(+1.24%) |
Mar 25, 2008 | 50.19 | 50.26 | 49.07 | 49.57 | 46,538,352 | -0.44(-0.87%) |
Mar 24, 2008 | 49.56 | 50.59 | 49.48 | 50.01 | 38,393,496 | +0.55(+1.12%) |
Mar 21, 2008 | 48.98 | 49.70 | 48.15 | 49.46 | 77,275,288 | +0.00(+0.00%) |
Mar 20, 2008 | 48.98 | 49.70 | 48.15 | 49.46 | 77,274,776 | +0.33(+0.68%) |
Mar 19, 2008 | 51.09 | 51.49 | 49.08 | 49.13 | 60,279,748 | -2.35(-4.57%) |
Mar 18, 2008 | 50.39 | 51.48 | 50.11 | 51.48 | 57,290,032 | +1.56(+3.12%) |
Mar 17, 2008 | 48.81 | 50.48 | 48.61 | 49.92 | 67,077,308 | -0.07(-0.14%) |
Mar 14, 2008 | 51.05 | 51.12 | 49.33 | 49.99 | 61,427,032 | -0.66(-1.31%) |
Mar 13, 2008 | 49.65 | 50.91 | 49.40 | 50.65 | 50,440,776 | +0.63(+1.26%) |
Mar 12, 2008 | 50.39 | 50.75 | 49.85 | 50.02 | 45,747,272 | -0.41(-0.82%) |
Mar 11, 2008 | 48.85 | 50.43 | 48.61 | 50.43 | 59,874,644 | +2.46(+5.12%) |
Mar 10, 2008 | 48.15 | 48.58 | 47.71 | 47.98 | 56,643,352 | -0.02(-0.04%) |
Mar 07, 2008 | 48.82 | 48.91 | 47.69 | 48.00 | 52,847,628 | -1.18(-2.39%) |
Mar 06, 2008 | 50.58 | 50.66 | 49.13 | 49.17 | 49,803,084 | -1.56(-3.07%) |
Mar 05, 2008 | 50.50 | 50.98 | 50.07 | 50.73 | 52,994,564 | +0.29(+0.58%) |
Mar 04, 2008 | 50.89 | 51.20 | 49.75 | 50.44 | 52,199,844 | -0.62(-1.21%) |
Mar 03, 2008 | 50.52 | 51.44 | 50.38 | 51.06 | 39,859,764 | +0.43(+0.85%) |
Feb 29, 2008 | 51.65 | 51.95 | 50.18 | 50.63 | 45,613,588 | -1.38(-2.65%) |
Feb 28, 2008 | 51.85 | 52.37 | 51.70 | 52.01 | 42,965,132 | -0.01(-0.01%) |
Feb 27, 2008 | 52.02 | 52.47 | 51.85 | 52.01 | 34,929,180 | -0.29(-0.56%) |
Feb 26, 2008 | 51.64 | 52.37 | 51.44 | 52.30 | 36,658,416 | +0.44(+0.85%) |
Feb 25, 2008 | 50.72 | 52.00 | 50.66 | 51.86 | 41,035,300 | +1.14(+2.25%) |
Feb 22, 2008 | 50.89 | 51.08 | 50.06 | 50.72 | 40,366,492 | +0.15(+0.29%) |
Feb 21, 2008 | 51.03 | 51.20 | 50.14 | 50.57 | 51,744,212 | -0.69(-1.34%) |
Feb 20, 2008 | 50.22 | 51.55 | 50.14 | 51.26 | 42,492,124 | +0.63(+1.25%) |
Feb 19, 2008 | 50.34 | 51.19 | 50.34 | 50.63 | 38,842,896 | +0.95(+1.92%) |
Feb 18, 2008 | 49.57 | 49.81 | 49.10 | 49.67 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 49.57 | 49.81 | 49.10 | 49.67 | 41,189,588 | -0.10(-0.21%) |
Feb 14, 2008 | 49.84 | 50.45 | 49.64 | 49.78 | 37,511,588 | +0.03(+0.07%) |
Feb 13, 2008 | 49.29 | 49.86 | 49.17 | 49.74 | 37,032,224 | +0.65(+1.32%) |
Feb 12, 2008 | 48.64 | 49.50 | 48.47 | 49.10 | 43,220,688 | +0.67(+1.39%) |
Feb 11, 2008 | 47.62 | 48.47 | 47.15 | 48.42 | 39,008,420 | +0.88(+1.85%) |
Feb 08, 2008 | 47.71 | 47.94 | 47.11 | 47.54 | 41,551,244 | -0.10(-0.22%) |
Feb 07, 2008 | 47.11 | 48.01 | 46.76 | 47.65 | 45,736,616 | +0.26(+0.55%) |
Feb 06, 2008 | 48.11 | 48.33 | 47.18 | 47.39 | 50,207,100 | -0.39(-0.82%) |
Feb 05, 2008 | 48.94 | 49.00 | 47.77 | 47.78 | 52,590,724 | -1.94(-3.90%) |
Feb 04, 2008 | 50.06 | 50.21 | 49.37 | 49.71 | 32,373,966 | -0.30(-0.59%) |