Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 47.14 | 47.62 | 47.13 | 47.25 | 15,174,946 | +0.26(+0.54%) |
Apr 29, 2008 | 47.10 | 47.16 | 46.93 | 46.99 | 12,145,920 | -0.42(-0.89%) |
Apr 28, 2008 | 47.52 | 47.60 | 47.37 | 47.41 | 12,332,534 | +0.28(+0.59%) |
Apr 25, 2008 | 47.24 | 47.36 | 46.96 | 47.14 | 28,398,694 | +0.39(+0.83%) |
Apr 24, 2008 | 46.58 | 47.01 | 46.27 | 46.75 | 13,068,646 | -0.27(-0.57%) |
Apr 23, 2008 | 46.81 | 47.14 | 46.55 | 47.02 | 16,883,392 | +0.21(+0.44%) |
Apr 22, 2008 | 46.96 | 47.03 | 46.63 | 46.81 | 11,654,958 | -0.49(-1.04%) |
Apr 21, 2008 | 47.04 | 47.32 | 46.93 | 47.31 | 10,196,462 | +0.37(+0.78%) |
Apr 18, 2008 | 46.91 | 47.16 | 46.75 | 46.94 | 31,054,222 | +0.33(+0.71%) |
Apr 17, 2008 | 46.37 | 46.68 | 46.31 | 46.61 | 28,285,058 | -0.52(-1.10%) |
Apr 16, 2008 | 46.42 | 47.13 | 46.38 | 47.13 | 16,893,464 | +1.44(+3.14%) |
Apr 15, 2008 | 45.66 | 45.71 | 45.34 | 45.69 | 17,407,474 | +0.32(+0.70%) |
Apr 14, 2008 | 45.42 | 45.57 | 45.24 | 45.37 | 11,490,694 | +0.10(+0.22%) |
Apr 11, 2008 | 45.62 | 45.78 | 45.27 | 45.27 | 11,627,345 | -0.62(-1.34%) |
Apr 10, 2008 | 45.92 | 46.15 | 45.65 | 45.89 | 20,501,238 | -0.14(-0.31%) |
Apr 09, 2008 | 46.40 | 46.43 | 45.96 | 46.03 | 18,851,528 | -0.38(-0.82%) |
Apr 08, 2008 | 46.27 | 46.53 | 46.21 | 46.41 | 12,087,932 | -0.49(-1.05%) |
Apr 07, 2008 | 47.06 | 47.13 | 46.81 | 46.91 | 12,024,830 | +0.29(+0.61%) |
Apr 04, 2008 | 46.61 | 46.83 | 46.28 | 46.62 | 15,886,687 | +0.16(+0.34%) |
Apr 03, 2008 | 46.03 | 46.63 | 46.00 | 46.46 | 11,342,570 | +0.14(+0.30%) |
Apr 02, 2008 | 46.21 | 46.49 | 45.98 | 46.33 | 17,621,304 | +0.10(+0.22%) |
Apr 01, 2008 | 45.44 | 46.27 | 45.34 | 46.23 | 29,737,932 | +1.41(+3.16%) |
Mar 31, 2008 | 44.68 | 45.12 | 44.64 | 44.81 | 24,171,972 | +0.16(+0.36%) |
Mar 28, 2008 | 44.95 | 45.06 | 44.60 | 44.65 | 18,009,378 | -0.04(-0.08%) |
Mar 27, 2008 | 45.41 | 45.41 | 44.68 | 44.69 | 16,552,606 | -0.04(-0.08%) |
Mar 26, 2008 | 44.74 | 44.92 | 44.49 | 44.73 | 20,005,106 | +0.00(+0.00%) |
Mar 25, 2008 | 44.44 | 44.82 | 44.18 | 44.73 | 29,280,892 | +0.64(+1.46%) |
Mar 24, 2008 | 43.48 | 44.30 | 43.48 | 44.08 | 22,391,566 | +0.79(+1.83%) |
Mar 21, 2008 | 42.38 | 43.37 | 42.25 | 43.29 | 22,633,694 | +0.00(+0.00%) |
Mar 20, 2008 | 42.38 | 43.37 | 42.25 | 43.29 | 22,633,694 | +0.64(+1.51%) |
Mar 19, 2008 | 43.84 | 44.03 | 42.58 | 42.65 | 22,279,110 | -1.60(-3.62%) |
Mar 18, 2008 | 43.66 | 44.25 | 43.50 | 44.25 | 29,361,102 | +1.31(+3.06%) |
Mar 17, 2008 | 42.48 | 43.30 | 42.31 | 42.94 | 28,035,802 | -0.66(-1.52%) |
Mar 14, 2008 | 44.65 | 44.74 | 43.27 | 43.60 | 22,304,098 | -1.08(-2.41%) |
Mar 13, 2008 | 43.90 | 44.84 | 43.72 | 44.68 | 18,347,426 | +0.07(+0.17%) |
Mar 12, 2008 | 44.76 | 44.87 | 44.41 | 44.60 | 25,355,526 | +0.00(+0.00%) |
Mar 11, 2008 | 44.30 | 44.60 | 43.66 | 44.60 | 23,492,102 | +1.37(+3.16%) |
Mar 10, 2008 | 43.75 | 43.24 | 42.99 | 43.24 | 40,906,040 | -0.22(-0.50%) |
Mar 07, 2008 | 43.60 | 44.09 | 43.29 | 43.45 | 17,229,472 | -0.52(-1.18%) |
Mar 06, 2008 | 44.63 | 44.71 | 43.96 | 43.97 | 18,681,898 | -0.64(-1.43%) |
Mar 05, 2008 | 44.45 | 44.91 | 44.23 | 44.61 | 18,356,988 | +0.53(+1.20%) |
Mar 04, 2008 | 43.96 | 44.24 | 43.59 | 44.08 | 23,087,610 | -0.68(-1.52%) |
Mar 03, 2008 | 44.58 | 44.99 | 44.31 | 44.76 | 19,104,516 | +0.13(+0.29%) |
Feb 29, 2008 | 45.21 | 45.25 | 44.54 | 44.63 | 26,063,284 | -1.15(-2.51%) |
Feb 28, 2008 | 45.85 | 46.04 | 45.63 | 45.77 | 14,994,575 | -0.44(-0.96%) |
Feb 27, 2008 | 45.75 | 46.45 | 45.73 | 46.21 | 20,345,646 | +0.15(+0.32%) |
Feb 26, 2008 | 45.43 | 46.27 | 45.27 | 46.07 | 18,305,690 | +0.67(+1.48%) |
Feb 25, 2008 | 44.82 | 45.41 | 44.58 | 45.39 | 20,286,198 | +0.71(+1.59%) |
Feb 22, 2008 | 44.67 | 44.68 | 43.85 | 44.68 | 20,095,226 | +0.56(+1.27%) |
Feb 21, 2008 | 44.68 | 44.78 | 44.09 | 44.12 | 18,417,418 | -0.08(-0.18%) |
Feb 20, 2008 | 43.56 | 44.39 | 43.52 | 44.20 | 32,279,050 | -0.23(-0.52%) |
Feb 19, 2008 | 44.99 | 45.02 | 44.30 | 44.43 | 16,946,222 | +0.43(+0.98%) |
Feb 18, 2008 | 43.82 | 44.01 | 43.60 | 44.00 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 43.82 | 44.01 | 43.60 | 44.00 | 15,021,172 | +0.16(+0.37%) |
Feb 14, 2008 | 44.43 | 44.46 | 43.80 | 43.84 | 14,514,168 | -0.20(-0.45%) |
Feb 13, 2008 | 43.90 | 44.17 | 43.52 | 44.04 | 16,090,634 | +0.30(+0.68%) |
Feb 12, 2008 | 43.48 | 44.07 | 43.39 | 43.74 | 22,821,766 | +0.92(+2.15%) |
Feb 11, 2008 | 42.79 | 42.89 | 42.27 | 42.82 | 19,071,950 | +0.22(+0.53%) |
Feb 08, 2008 | 42.60 | 43.02 | 42.32 | 42.59 | 20,126,052 | -0.44(-1.03%) |
Feb 07, 2008 | 42.82 | 43.34 | 42.58 | 43.04 | 23,167,770 | -0.22(-0.50%) |
Feb 06, 2008 | 43.76 | 43.96 | 43.20 | 43.25 | 24,484,318 | -0.04(-0.09%) |
Feb 05, 2008 | 44.24 | 44.30 | 43.25 | 43.29 | 24,848,842 | -2.08(-4.59%) |
Feb 04, 2008 | 45.75 | 45.77 | 45.32 | 45.37 | 17,813,204 | -0.47(-1.02%) |