Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 47.15 | 47.63 | 47.14 | 47.26 | 15,170,919 | +0.26(+0.54%) |
Apr 29, 2008 | 47.11 | 47.17 | 46.94 | 47.01 | 12,142,698 | -0.42(-0.89%) |
Apr 28, 2008 | 47.54 | 47.61 | 47.39 | 47.43 | 12,329,262 | +0.28(+0.59%) |
Apr 25, 2008 | 47.25 | 47.37 | 46.97 | 47.15 | 28,391,158 | +0.39(+0.83%) |
Apr 24, 2008 | 46.59 | 47.03 | 46.28 | 46.76 | 13,065,178 | -0.27(-0.57%) |
Apr 23, 2008 | 46.82 | 47.16 | 46.56 | 47.03 | 16,878,912 | +0.21(+0.44%) |
Apr 22, 2008 | 46.98 | 47.04 | 46.64 | 46.82 | 11,651,865 | -0.49(-1.04%) |
Apr 21, 2008 | 47.05 | 47.34 | 46.94 | 47.32 | 10,193,756 | +0.37(+0.78%) |
Apr 18, 2008 | 46.92 | 47.17 | 46.76 | 46.95 | 31,045,982 | +0.33(+0.71%) |
Apr 17, 2008 | 46.38 | 46.69 | 46.32 | 46.62 | 28,277,554 | -0.52(-1.10%) |
Apr 16, 2008 | 46.43 | 47.14 | 46.39 | 47.14 | 16,888,982 | +1.44(+3.14%) |
Apr 15, 2008 | 45.67 | 45.72 | 45.35 | 45.70 | 17,402,854 | +0.32(+0.70%) |
Apr 14, 2008 | 45.43 | 45.58 | 45.25 | 45.39 | 11,487,646 | +0.10(+0.22%) |
Apr 11, 2008 | 45.63 | 45.79 | 45.29 | 45.29 | 11,624,260 | -0.62(-1.34%) |
Apr 10, 2008 | 45.93 | 46.16 | 45.66 | 45.90 | 20,495,800 | -0.14(-0.31%) |
Apr 09, 2008 | 46.41 | 46.44 | 45.97 | 46.05 | 18,846,526 | -0.38(-0.82%) |
Apr 08, 2008 | 46.28 | 46.54 | 46.22 | 46.43 | 12,084,725 | -0.49(-1.05%) |
Apr 07, 2008 | 47.07 | 47.14 | 46.82 | 46.92 | 12,021,639 | +0.29(+0.62%) |
Apr 04, 2008 | 46.62 | 46.84 | 46.30 | 46.63 | 15,882,472 | +0.16(+0.34%) |
Apr 03, 2008 | 46.04 | 46.64 | 46.02 | 46.48 | 11,339,561 | +0.14(+0.30%) |
Apr 02, 2008 | 46.23 | 46.50 | 46.00 | 46.34 | 17,616,628 | +0.10(+0.22%) |
Apr 01, 2008 | 45.45 | 46.28 | 45.35 | 46.24 | 29,730,042 | +1.42(+3.16%) |
Mar 31, 2008 | 44.69 | 45.13 | 44.65 | 44.82 | 24,165,560 | +0.16(+0.36%) |
Mar 28, 2008 | 44.96 | 45.07 | 44.61 | 44.66 | 18,004,600 | -0.04(-0.08%) |
Mar 27, 2008 | 45.42 | 45.42 | 44.69 | 44.70 | 16,548,214 | -0.04(-0.08%) |
Mar 26, 2008 | 44.76 | 44.93 | 44.51 | 44.74 | 19,999,798 | +0.00(+0.00%) |
Mar 25, 2008 | 44.45 | 44.84 | 44.19 | 44.74 | 29,273,122 | +0.64(+1.46%) |
Mar 24, 2008 | 43.50 | 44.31 | 43.50 | 44.09 | 22,385,626 | +0.79(+1.83%) |
Mar 21, 2008 | 42.39 | 43.38 | 42.26 | 43.30 | 22,627,690 | +0.00(+0.00%) |
Mar 20, 2008 | 42.39 | 43.38 | 42.26 | 43.30 | 22,627,690 | +0.64(+1.51%) |
Mar 19, 2008 | 43.85 | 44.05 | 42.59 | 42.66 | 22,273,198 | -1.60(-3.62%) |
Mar 18, 2008 | 43.67 | 44.26 | 43.52 | 44.26 | 29,353,312 | +1.32(+3.06%) |
Mar 17, 2008 | 42.49 | 43.31 | 42.32 | 42.95 | 28,028,364 | -0.66(-1.52%) |
Mar 14, 2008 | 44.66 | 44.76 | 43.28 | 43.61 | 22,298,180 | -1.08(-2.41%) |
Mar 13, 2008 | 43.91 | 44.86 | 43.73 | 44.69 | 18,342,558 | +0.07(+0.17%) |
Mar 12, 2008 | 44.77 | 44.89 | 44.42 | 44.61 | 25,348,800 | +0.00(+0.00%) |
Mar 11, 2008 | 44.31 | 44.61 | 43.67 | 44.61 | 23,485,870 | +1.37(+3.16%) |
Mar 10, 2008 | 43.76 | 43.25 | 43.00 | 43.25 | 40,895,188 | -0.22(-0.50%) |
Mar 07, 2008 | 43.61 | 44.10 | 43.30 | 43.47 | 17,224,902 | -0.52(-1.18%) |
Mar 06, 2008 | 44.64 | 44.72 | 43.97 | 43.98 | 18,676,940 | -0.64(-1.43%) |
Mar 05, 2008 | 44.46 | 44.92 | 44.24 | 44.62 | 18,352,118 | +0.53(+1.20%) |
Mar 04, 2008 | 43.97 | 44.25 | 43.60 | 44.09 | 23,081,484 | -0.68(-1.52%) |
Mar 03, 2008 | 44.59 | 45.01 | 44.32 | 44.77 | 19,099,448 | +0.13(+0.29%) |
Feb 29, 2008 | 45.22 | 45.26 | 44.55 | 44.64 | 26,056,370 | -1.15(-2.51%) |
Feb 28, 2008 | 45.86 | 46.05 | 45.64 | 45.78 | 14,990,597 | -0.44(-0.96%) |
Feb 27, 2008 | 45.76 | 46.46 | 45.74 | 46.23 | 20,340,248 | +0.15(+0.32%) |
Feb 26, 2008 | 45.44 | 46.28 | 45.29 | 46.08 | 18,300,834 | +0.67(+1.48%) |
Feb 25, 2008 | 44.84 | 45.42 | 44.59 | 45.40 | 20,280,816 | +0.71(+1.59%) |
Feb 22, 2008 | 44.68 | 44.69 | 43.86 | 44.69 | 20,089,894 | +0.56(+1.27%) |
Feb 21, 2008 | 44.69 | 44.79 | 44.10 | 44.13 | 18,412,532 | -0.08(-0.18%) |
Feb 20, 2008 | 43.57 | 44.40 | 43.53 | 44.21 | 32,270,486 | -0.23(-0.52%) |
Feb 19, 2008 | 45.01 | 45.03 | 44.31 | 44.44 | 16,941,726 | +0.43(+0.98%) |
Feb 18, 2008 | 43.83 | 44.02 | 43.61 | 44.01 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 43.83 | 44.02 | 43.61 | 44.01 | 15,017,187 | +0.16(+0.37%) |
Feb 14, 2008 | 44.44 | 44.48 | 43.81 | 43.85 | 14,510,317 | -0.20(-0.45%) |
Feb 13, 2008 | 43.91 | 44.18 | 43.53 | 44.05 | 16,086,365 | +0.30(+0.68%) |
Feb 12, 2008 | 43.49 | 44.08 | 43.40 | 43.75 | 22,815,712 | +0.92(+2.15%) |
Feb 11, 2008 | 42.80 | 42.90 | 42.28 | 42.83 | 19,066,890 | +0.22(+0.53%) |
Feb 08, 2008 | 42.61 | 43.03 | 42.33 | 42.60 | 20,120,712 | -0.44(-1.03%) |
Feb 07, 2008 | 42.83 | 43.35 | 42.59 | 43.05 | 23,161,622 | -0.22(-0.50%) |
Feb 06, 2008 | 43.77 | 43.98 | 43.22 | 43.27 | 24,477,822 | -0.04(-0.09%) |
Feb 05, 2008 | 44.25 | 44.31 | 43.27 | 43.30 | 24,842,248 | -2.08(-4.59%) |
Feb 04, 2008 | 45.77 | 45.78 | 45.34 | 45.39 | 17,808,478 | -0.47(-1.02%) |