Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 47.85 | 48.41 | 47.50 | 48.08 | 18,092,768 | +0.48(+1.02%) |
Mar 28, 2008 | 47.82 | 48.21 | 47.27 | 47.60 | 13,353,258 | +0.06(+0.12%) |
Mar 27, 2008 | 48.06 | 48.98 | 47.47 | 47.54 | 16,239,719 | -0.32(-0.66%) |
Mar 26, 2008 | 47.67 | 48.27 | 47.59 | 47.86 | 20,725,042 | +0.24(+0.50%) |
Mar 25, 2008 | 47.47 | 47.79 | 47.16 | 47.62 | 18,625,786 | +0.30(+0.63%) |
Mar 24, 2008 | 46.97 | 47.76 | 46.71 | 47.32 | 17,702,064 | +0.45(+0.96%) |
Mar 21, 2008 | 45.79 | 47.36 | 45.56 | 46.87 | 32,615,950 | +0.00(+0.00%) |
Mar 20, 2008 | 45.79 | 47.36 | 45.56 | 46.87 | 32,615,950 | +0.74(+1.61%) |
Mar 19, 2008 | 48.52 | 48.92 | 46.08 | 46.13 | 26,267,590 | -2.38(-4.91%) |
Mar 18, 2008 | 47.94 | 48.51 | 47.62 | 48.51 | 23,840,552 | +1.09(+2.29%) |
Mar 17, 2008 | 47.02 | 47.88 | 46.44 | 47.43 | 28,273,102 | -0.65(-1.35%) |
Mar 14, 2008 | 49.30 | 49.37 | 47.37 | 48.07 | 28,122,564 | -0.96(-1.95%) |
Mar 13, 2008 | 48.45 | 49.35 | 48.11 | 49.03 | 19,464,540 | +0.17(+0.36%) |
Mar 12, 2008 | 49.29 | 49.90 | 48.76 | 48.86 | 19,450,536 | -0.81(-1.62%) |
Mar 11, 2008 | 48.28 | 49.76 | 48.28 | 49.66 | 24,812,042 | +1.93(+4.05%) |
Mar 10, 2008 | 48.19 | 48.43 | 47.52 | 47.73 | 21,385,852 | -0.30(-0.62%) |
Mar 07, 2008 | 49.14 | 49.28 | 47.68 | 48.03 | 28,244,342 | -1.43(-2.89%) |
Mar 06, 2008 | 49.87 | 50.14 | 49.11 | 49.46 | 25,379,416 | -0.56(-1.12%) |
Mar 05, 2008 | 49.03 | 50.06 | 48.82 | 50.02 | 28,803,286 | +1.16(+2.38%) |
Mar 04, 2008 | 48.82 | 49.40 | 47.92 | 48.86 | 24,317,020 | -0.26(-0.54%) |
Mar 03, 2008 | 48.66 | 49.53 | 48.36 | 49.12 | 17,502,730 | +0.30(+0.62%) |
Feb 29, 2008 | 49.84 | 49.91 | 48.43 | 48.82 | 23,048,496 | -1.33(-2.65%) |
Feb 28, 2008 | 49.70 | 50.30 | 49.44 | 50.15 | 15,959,366 | +0.45(+0.91%) |
Feb 27, 2008 | 49.25 | 50.10 | 49.25 | 49.70 | 17,275,960 | +0.06(+0.11%) |
Feb 26, 2008 | 48.87 | 49.80 | 48.61 | 49.64 | 22,496,278 | +0.53(+1.08%) |
Feb 25, 2008 | 48.19 | 49.34 | 48.06 | 49.11 | 20,971,176 | +0.99(+2.06%) |
Feb 22, 2008 | 48.03 | 48.30 | 47.14 | 48.12 | 21,576,908 | +0.36(+0.76%) |
Feb 21, 2008 | 48.20 | 48.73 | 47.50 | 47.76 | 21,638,454 | -0.88(-1.81%) |
Feb 20, 2008 | 47.31 | 48.93 | 47.15 | 48.64 | 23,463,240 | +0.85(+1.78%) |
Feb 19, 2008 | 47.54 | 48.16 | 47.46 | 47.79 | 21,306,742 | +0.69(+1.47%) |
Feb 18, 2008 | 46.48 | 47.14 | 46.02 | 47.09 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 46.48 | 47.14 | 46.02 | 47.09 | 47,910,028 | +0.43(+0.92%) |
Feb 14, 2008 | 46.74 | 47.08 | 46.53 | 46.67 | 19,865,108 | +0.41(+0.88%) |
Feb 13, 2008 | 45.58 | 46.36 | 45.23 | 46.26 | 21,567,460 | +0.56(+1.23%) |
Feb 12, 2008 | 45.54 | 46.38 | 45.30 | 45.70 | 21,893,184 | +0.39(+0.86%) |
Feb 11, 2008 | 45.19 | 45.33 | 44.23 | 45.31 | 31,292,592 | +0.66(+1.48%) |
Feb 08, 2008 | 44.67 | 44.77 | 44.16 | 44.65 | 14,701,217 | +0.29(+0.66%) |
Feb 07, 2008 | 43.44 | 44.64 | 43.10 | 44.36 | 22,335,462 | +0.69(+1.59%) |
Feb 06, 2008 | 45.14 | 45.38 | 43.51 | 43.66 | 26,818,128 | -1.26(-2.80%) |
Feb 05, 2008 | 45.48 | 45.62 | 44.85 | 44.92 | 27,839,322 | -1.28(-2.78%) |
Feb 04, 2008 | 46.48 | 46.74 | 45.63 | 46.20 | 18,282,906 | -0.26(-0.57%) |
Feb 01, 2008 | 47.72 | 47.84 | 45.93 | 46.47 | 28,515,380 | -0.43(-0.91%) |
Jan 31, 2008 | 46.25 | 47.60 | 45.76 | 46.90 | 22,432,378 | +0.01(+0.02%) |
Jan 30, 2008 | 46.25 | 48.01 | 46.15 | 46.88 | 16,714,046 | +0.35(+0.76%) |
Jan 29, 2008 | 46.87 | 47.16 | 46.14 | 46.53 | 16,311,653 | -0.22(-0.47%) |
Jan 28, 2008 | 45.70 | 46.90 | 45.20 | 46.75 | 17,249,094 | +0.66(+1.43%) |
Jan 25, 2008 | 47.70 | 47.88 | 45.88 | 46.09 | 24,732,658 | -1.04(-2.21%) |
Jan 24, 2008 | 46.11 | 47.14 | 45.71 | 47.13 | 24,763,626 | +1.25(+2.73%) |
Jan 23, 2008 | 44.37 | 45.90 | 43.04 | 45.88 | 36,223,292 | +0.11(+0.25%) |
Jan 22, 2008 | 44.07 | 46.40 | 43.04 | 45.77 | 37,096,352 | -1.25(-2.65%) |
Jan 21, 2008 | 46.61 | 47.87 | 45.56 | 47.01 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 46.61 | 47.87 | 45.56 | 47.01 | 33,496,454 | +0.40(+0.86%) |
Jan 17, 2008 | 48.73 | 49.10 | 46.25 | 46.61 | 33,570,464 | -1.97(-4.06%) |
Jan 16, 2008 | 49.40 | 49.79 | 48.00 | 48.59 | 27,887,228 | -1.14(-2.29%) |
Jan 15, 2008 | 50.68 | 50.73 | 49.66 | 49.72 | 24,308,300 | -1.49(-2.90%) |
Jan 14, 2008 | 51.39 | 51.74 | 50.93 | 51.21 | 17,696,166 | +0.14(+0.26%) |
Jan 11, 2008 | 51.60 | 52.15 | 50.83 | 51.08 | 18,772,684 | -0.69(-1.34%) |
Jan 10, 2008 | 51.60 | 51.88 | 50.78 | 51.77 | 24,479,072 | -0.38(-0.72%) |
Jan 09, 2008 | 51.19 | 52.25 | 51.01 | 52.15 | 22,097,910 | +0.91(+1.78%) |
Jan 08, 2008 | 52.06 | 52.60 | 51.03 | 51.23 | 19,506,166 | -0.66(-1.28%) |
Jan 07, 2008 | 52.81 | 52.81 | 51.35 | 51.90 | 22,886,798 | -0.69(-1.31%) |
Jan 04, 2008 | 52.88 | 53.63 | 52.50 | 52.59 | 23,261,678 | -0.71(-1.33%) |
Jan 03, 2008 | 52.84 | 53.43 | 52.65 | 53.30 | 18,602,668 | +0.65(+1.23%) |
Jan 02, 2008 | 52.93 | 53.34 | 52.23 | 52.65 | 16,079,616 | +0.07(+0.14%) |