Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 53.56 | 54.81 | 53.56 | 54.18 | 34,675,928 | +0.79(+1.49%) |
Apr 29, 2008 | 52.18 | 53.71 | 52.18 | 53.38 | 34,621,672 | +1.26(+2.42%) |
Apr 28, 2008 | 52.29 | 52.64 | 51.99 | 52.12 | 12,722,843 | -0.11(-0.21%) |
Apr 25, 2008 | 52.21 | 52.54 | 51.40 | 52.23 | 22,609,644 | +0.16(+0.31%) |
Apr 24, 2008 | 52.90 | 52.96 | 51.79 | 52.06 | 22,948,374 | -1.16(-2.17%) |
Apr 23, 2008 | 53.11 | 53.32 | 52.67 | 53.22 | 23,112,248 | +0.24(+0.45%) |
Apr 22, 2008 | 52.11 | 53.25 | 52.10 | 52.98 | 20,368,162 | +0.75(+1.43%) |
Apr 21, 2008 | 52.49 | 52.65 | 51.90 | 52.23 | 15,191,667 | -0.27(-0.52%) |
Apr 18, 2008 | 51.70 | 52.58 | 51.67 | 52.50 | 18,070,830 | +0.67(+1.29%) |
Apr 17, 2008 | 51.39 | 52.19 | 51.37 | 51.83 | 16,198,697 | +0.03(+0.07%) |
Apr 16, 2008 | 50.90 | 51.88 | 50.81 | 51.80 | 21,146,426 | +0.99(+1.95%) |
Apr 15, 2008 | 50.54 | 50.87 | 50.23 | 50.81 | 14,909,849 | +0.49(+0.97%) |
Apr 14, 2008 | 50.03 | 50.37 | 49.89 | 50.32 | 12,746,481 | +0.28(+0.56%) |
Apr 11, 2008 | 50.16 | 50.58 | 49.93 | 50.03 | 13,207,336 | -0.45(-0.89%) |
Apr 10, 2008 | 50.82 | 50.94 | 50.11 | 50.49 | 16,185,537 | -0.20(-0.39%) |
Apr 09, 2008 | 50.43 | 51.01 | 50.39 | 50.68 | 19,005,608 | +0.38(+0.75%) |
Apr 08, 2008 | 49.53 | 50.36 | 49.45 | 50.30 | 13,121,105 | +0.57(+1.14%) |
Apr 07, 2008 | 49.95 | 50.35 | 49.65 | 49.74 | 14,780,836 | +0.12(+0.25%) |
Apr 04, 2008 | 49.60 | 49.96 | 49.41 | 49.61 | 17,304,770 | +0.19(+0.38%) |
Apr 03, 2008 | 48.97 | 50.03 | 48.89 | 49.43 | 17,434,504 | +0.12(+0.24%) |
Apr 02, 2008 | 48.82 | 49.69 | 48.13 | 49.31 | 18,958,694 | +0.43(+0.89%) |
Apr 01, 2008 | 47.94 | 48.96 | 47.65 | 48.87 | 19,654,840 | +0.78(+1.62%) |
Mar 31, 2008 | 47.87 | 48.42 | 47.51 | 48.10 | 18,088,474 | +0.48(+1.02%) |
Mar 28, 2008 | 47.83 | 48.22 | 47.28 | 47.61 | 13,350,088 | +0.06(+0.12%) |
Mar 27, 2008 | 48.07 | 48.99 | 47.48 | 47.56 | 16,235,864 | -0.32(-0.66%) |
Mar 26, 2008 | 47.68 | 48.28 | 47.60 | 47.87 | 20,720,122 | +0.24(+0.50%) |
Mar 25, 2008 | 47.48 | 47.80 | 47.17 | 47.63 | 18,621,364 | +0.30(+0.63%) |
Mar 24, 2008 | 46.98 | 47.78 | 46.72 | 47.34 | 17,697,862 | +0.45(+0.96%) |
Mar 21, 2008 | 45.80 | 47.37 | 45.57 | 46.88 | 32,608,208 | +0.00(+0.00%) |
Mar 20, 2008 | 45.80 | 47.37 | 45.57 | 46.88 | 32,608,208 | +0.74(+1.61%) |
Mar 19, 2008 | 48.54 | 48.93 | 46.09 | 46.14 | 26,261,356 | -2.38(-4.91%) |
Mar 18, 2008 | 47.96 | 48.52 | 47.63 | 48.52 | 23,834,892 | +1.09(+2.29%) |
Mar 17, 2008 | 47.03 | 47.89 | 46.45 | 47.44 | 28,266,390 | -0.65(-1.35%) |
Mar 14, 2008 | 49.31 | 49.38 | 47.38 | 48.09 | 28,115,888 | -0.96(-1.95%) |
Mar 13, 2008 | 48.46 | 49.36 | 48.12 | 49.04 | 19,459,920 | +0.17(+0.36%) |
Mar 12, 2008 | 49.30 | 49.91 | 48.77 | 48.87 | 19,445,920 | -0.81(-1.62%) |
Mar 11, 2008 | 48.29 | 49.77 | 48.29 | 49.67 | 24,806,152 | +1.93(+4.05%) |
Mar 10, 2008 | 48.20 | 48.44 | 47.53 | 47.74 | 21,380,776 | -0.30(-0.62%) |
Mar 07, 2008 | 49.15 | 49.30 | 47.70 | 48.04 | 28,237,638 | -1.43(-2.89%) |
Mar 06, 2008 | 49.88 | 50.15 | 49.12 | 49.47 | 25,373,392 | -0.56(-1.11%) |
Mar 05, 2008 | 49.04 | 50.07 | 48.83 | 50.03 | 28,796,448 | +1.16(+2.38%) |
Mar 04, 2008 | 48.83 | 49.41 | 47.93 | 48.87 | 24,311,246 | -0.26(-0.54%) |
Mar 03, 2008 | 48.67 | 49.54 | 48.37 | 49.13 | 17,498,576 | +0.30(+0.62%) |
Feb 29, 2008 | 49.85 | 49.92 | 48.45 | 48.83 | 23,043,024 | -1.33(-2.65%) |
Feb 28, 2008 | 49.71 | 50.31 | 49.45 | 50.16 | 15,955,578 | +0.45(+0.91%) |
Feb 27, 2008 | 49.26 | 50.11 | 49.26 | 49.71 | 17,271,860 | +0.06(+0.11%) |
Feb 26, 2008 | 48.88 | 49.81 | 48.62 | 49.65 | 22,490,938 | +0.53(+1.08%) |
Feb 25, 2008 | 48.20 | 49.35 | 48.07 | 49.12 | 20,966,198 | +0.99(+2.06%) |
Feb 22, 2008 | 48.05 | 48.31 | 47.16 | 48.13 | 21,571,786 | +0.36(+0.75%) |
Feb 21, 2008 | 48.21 | 48.74 | 47.52 | 47.77 | 21,633,316 | -0.88(-1.81%) |
Feb 20, 2008 | 47.32 | 48.94 | 47.16 | 48.65 | 23,457,670 | +0.85(+1.78%) |
Feb 19, 2008 | 47.55 | 48.17 | 47.47 | 47.80 | 21,301,684 | +0.69(+1.47%) |
Feb 18, 2008 | 46.50 | 47.16 | 46.03 | 47.10 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 46.50 | 47.16 | 46.03 | 47.10 | 47,898,656 | +0.43(+0.92%) |
Feb 14, 2008 | 46.76 | 47.09 | 46.54 | 46.68 | 19,860,392 | +0.41(+0.88%) |
Feb 13, 2008 | 45.59 | 46.37 | 45.24 | 46.27 | 21,562,340 | +0.56(+1.23%) |
Feb 12, 2008 | 45.55 | 46.39 | 45.31 | 45.71 | 21,887,988 | +0.39(+0.86%) |
Feb 11, 2008 | 45.20 | 45.34 | 44.24 | 45.32 | 31,285,164 | +0.66(+1.48%) |
Feb 08, 2008 | 44.68 | 44.78 | 44.17 | 44.66 | 14,697,727 | +0.29(+0.66%) |
Feb 07, 2008 | 43.45 | 44.65 | 43.11 | 44.37 | 22,330,160 | +0.69(+1.59%) |
Feb 06, 2008 | 45.15 | 45.39 | 43.52 | 43.67 | 26,811,762 | -1.26(-2.80%) |
Feb 05, 2008 | 45.49 | 45.63 | 44.86 | 44.93 | 27,832,714 | -1.28(-2.78%) |
Feb 04, 2008 | 46.49 | 46.76 | 45.65 | 46.21 | 18,278,566 | -0.26(-0.57%) |