Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 01, 2008 | 47.73 | 47.85 | 45.94 | 46.48 | 28,508,612 | -0.43(-0.91%) |
Jan 31, 2008 | 46.26 | 47.61 | 45.77 | 46.91 | 22,427,054 | +0.01(+0.02%) |
Jan 30, 2008 | 46.27 | 48.02 | 46.16 | 46.90 | 16,710,078 | +0.35(+0.76%) |
Jan 29, 2008 | 46.88 | 47.17 | 46.15 | 46.54 | 16,307,781 | -0.22(-0.47%) |
Jan 28, 2008 | 45.71 | 46.91 | 45.21 | 46.76 | 17,245,000 | +0.66(+1.43%) |
Jan 25, 2008 | 47.71 | 47.89 | 45.89 | 46.10 | 24,726,786 | -1.04(-2.21%) |
Jan 24, 2008 | 46.12 | 47.16 | 45.72 | 47.14 | 24,757,748 | +1.25(+2.73%) |
Jan 23, 2008 | 44.38 | 45.91 | 43.05 | 45.89 | 36,214,692 | +0.11(+0.25%) |
Jan 22, 2008 | 44.08 | 46.41 | 43.05 | 45.78 | 37,087,548 | -1.25(-2.65%) |
Jan 21, 2008 | 46.63 | 47.88 | 45.57 | 47.03 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 46.63 | 47.88 | 45.57 | 47.03 | 33,488,502 | +0.40(+0.86%) |
Jan 17, 2008 | 48.74 | 49.12 | 46.26 | 46.63 | 33,562,492 | -1.97(-4.06%) |
Jan 16, 2008 | 49.41 | 49.80 | 48.01 | 48.60 | 27,880,608 | -1.14(-2.29%) |
Jan 15, 2008 | 50.69 | 50.74 | 49.67 | 49.74 | 24,302,530 | -1.49(-2.90%) |
Jan 14, 2008 | 51.40 | 51.75 | 50.94 | 51.22 | 17,691,966 | +0.14(+0.26%) |
Jan 11, 2008 | 51.61 | 52.16 | 50.84 | 51.09 | 18,768,228 | -0.69(-1.34%) |
Jan 10, 2008 | 51.61 | 51.89 | 50.79 | 51.78 | 24,473,260 | -0.38(-0.72%) |
Jan 09, 2008 | 51.21 | 52.26 | 51.02 | 52.16 | 22,092,666 | +0.91(+1.78%) |
Jan 08, 2008 | 52.07 | 52.62 | 51.04 | 51.25 | 19,501,536 | -0.66(-1.28%) |
Jan 07, 2008 | 52.82 | 52.82 | 51.36 | 51.91 | 22,881,366 | -0.69(-1.31%) |
Jan 04, 2008 | 52.90 | 53.65 | 52.51 | 52.60 | 23,256,156 | -0.71(-1.33%) |
Jan 03, 2008 | 52.85 | 53.44 | 52.66 | 53.31 | 18,598,252 | +0.65(+1.23%) |
Jan 02, 2008 | 52.94 | 53.35 | 52.24 | 52.66 | 16,075,799 | +0.07(+0.14%) |