Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 01, 2008 | 45.47 | 45.84 | 45.22 | 45.84 | 22,328,772 | +0.75(+1.67%) |
Jan 31, 2008 | 43.78 | 45.35 | 43.76 | 45.09 | 30,446,554 | +0.47(+1.06%) |
Jan 30, 2008 | 44.46 | 45.54 | 44.18 | 44.61 | 24,736,148 | -0.21(-0.46%) |
Jan 29, 2008 | 44.76 | 44.86 | 44.34 | 44.82 | 20,720,536 | +0.31(+0.70%) |
Jan 28, 2008 | 43.96 | 44.58 | 43.50 | 44.51 | 28,511,384 | +0.45(+1.02%) |
Jan 25, 2008 | 45.33 | 45.36 | 43.76 | 44.06 | 24,151,696 | -0.65(-1.45%) |
Jan 24, 2008 | 43.91 | 44.71 | 43.60 | 44.71 | 23,503,680 | +1.51(+3.51%) |
Jan 23, 2008 | 41.29 | 43.24 | 40.90 | 43.19 | 53,923,688 | -0.26(-0.59%) |
Jan 22, 2008 | 41.45 | 43.59 | 41.22 | 43.45 | 39,527,512 | -1.25(-2.79%) |
Jan 21, 2008 | 45.25 | 45.48 | 44.35 | 44.69 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 45.25 | 45.48 | 44.35 | 44.69 | 35,201,152 | +0.26(+0.58%) |
Jan 17, 2008 | 45.60 | 45.75 | 44.26 | 44.44 | 36,062,740 | -0.68(-1.51%) |
Jan 16, 2008 | 45.72 | 46.09 | 44.96 | 45.12 | 26,190,104 | -0.93(-2.02%) |
Jan 15, 2008 | 46.86 | 46.91 | 45.96 | 46.05 | 20,264,894 | -1.55(-3.25%) |
Jan 14, 2008 | 47.74 | 47.76 | 47.38 | 47.59 | 16,094,278 | +0.75(+1.60%) |
Jan 11, 2008 | 47.26 | 47.31 | 46.69 | 46.84 | 17,263,722 | -0.95(-2.00%) |
Jan 10, 2008 | 47.29 | 48.00 | 47.19 | 47.80 | 22,491,646 | -0.05(-0.10%) |
Jan 09, 2008 | 47.51 | 47.90 | 47.21 | 47.85 | 23,848,570 | +0.34(+0.72%) |
Jan 08, 2008 | 48.26 | 48.48 | 47.42 | 47.51 | 25,081,802 | -0.27(-0.56%) |
Jan 07, 2008 | 48.02 | 48.06 | 47.55 | 47.77 | 29,196,894 | +0.05(+0.10%) |
Jan 04, 2008 | 48.63 | 48.63 | 47.68 | 47.72 | 19,067,180 | -1.11(-2.27%) |
Jan 03, 2008 | 48.83 | 49.02 | 48.74 | 48.83 | 22,341,646 | +0.08(+0.17%) |
Jan 02, 2008 | 49.26 | 49.37 | 48.63 | 48.75 | 22,094,196 | -0.17(-0.36%) |