Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 47.74 | 47.93 | 47.70 | 47.81 | 13,881,080 | +0.27(+0.56%) |
May 29, 2008 | 47.29 | 47.72 | 47.24 | 47.54 | 15,730,340 | -0.11(-0.22%) |
May 28, 2008 | 47.60 | 47.67 | 47.27 | 47.65 | 12,363,806 | -0.01(-0.01%) |
May 27, 2008 | 47.46 | 47.66 | 47.31 | 47.65 | 12,235,194 | -0.09(-0.20%) |
May 26, 2008 | 48.20 | 48.20 | 47.68 | 47.75 | 0 | +0.00(+0.00%) |
May 23, 2008 | 48.20 | 48.20 | 47.68 | 47.75 | 11,381,969 | -0.55(-1.14%) |
May 22, 2008 | 48.28 | 48.45 | 48.15 | 48.30 | 14,715,729 | +0.55(+1.16%) |
May 21, 2008 | 48.35 | 48.42 | 47.70 | 47.74 | 21,668,756 | -0.55(-1.14%) |
May 20, 2008 | 48.59 | 48.62 | 48.22 | 48.29 | 17,955,322 | -0.45(-0.92%) |
May 19, 2008 | 48.96 | 49.09 | 48.66 | 48.74 | 11,863,551 | -0.20(-0.41%) |
May 16, 2008 | 48.61 | 48.94 | 48.49 | 48.94 | 13,339,739 | +0.52(+1.08%) |
May 15, 2008 | 47.97 | 48.45 | 47.89 | 48.41 | 10,279,201 | +0.81(+1.70%) |
May 14, 2008 | 47.72 | 47.97 | 47.60 | 47.60 | 11,610,304 | +0.00(+0.00%) |
May 13, 2008 | 47.62 | 47.66 | 47.40 | 47.60 | 13,397,027 | -0.16(-0.34%) |
May 12, 2008 | 47.46 | 47.85 | 47.39 | 47.77 | 10,097,137 | +0.47(+1.00%) |
May 09, 2008 | 47.20 | 47.46 | 47.14 | 47.29 | 5,029,912 | -0.38(-0.80%) |
May 08, 2008 | 47.64 | 47.85 | 47.51 | 47.67 | 11,185,097 | +0.41(+0.87%) |
May 07, 2008 | 47.80 | 47.91 | 47.20 | 47.26 | 14,984,334 | -0.84(-1.75%) |
May 06, 2008 | 47.59 | 48.16 | 47.54 | 48.10 | 13,346,271 | +0.36(+0.74%) |
May 05, 2008 | 47.80 | 47.85 | 47.63 | 47.75 | 12,306,068 | +0.08(+0.17%) |
May 02, 2008 | 47.87 | 47.93 | 47.42 | 47.67 | 24,667,832 | +0.13(+0.28%) |
May 01, 2008 | 46.99 | 47.58 | 46.96 | 47.54 | 18,548,058 | +0.29(+0.61%) |
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%) |