Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 44.12 | 44.26 | 43.77 | 43.88 | 20,027,504 | -0.07(-0.15%) |
Apr 29, 2008 | 43.99 | 44.14 | 43.91 | 43.95 | 11,782,486 | -0.09(-0.19%) |
Apr 28, 2008 | 44.02 | 44.26 | 43.93 | 44.03 | 13,870,291 | +0.01(+0.01%) |
Apr 25, 2008 | 44.20 | 44.28 | 43.78 | 44.03 | 14,038,208 | -0.04(-0.09%) |
Apr 24, 2008 | 43.96 | 44.31 | 43.84 | 44.07 | 14,697,002 | +0.11(+0.25%) |
Apr 23, 2008 | 43.90 | 44.14 | 43.66 | 43.95 | 16,271,528 | +0.14(+0.31%) |
Apr 22, 2008 | 43.21 | 43.93 | 43.03 | 43.82 | 20,158,864 | +0.44(+1.01%) |
Apr 21, 2008 | 43.33 | 43.54 | 43.20 | 43.38 | 13,722,321 | -0.12(-0.29%) |
Apr 18, 2008 | 43.22 | 43.69 | 43.13 | 43.50 | 16,421,456 | +0.49(+1.14%) |
Apr 17, 2008 | 42.93 | 43.17 | 42.88 | 43.01 | 13,517,301 | +0.04(+0.09%) |
Apr 16, 2008 | 43.03 | 43.11 | 42.60 | 42.97 | 19,290,890 | +0.03(+0.08%) |
Apr 15, 2008 | 42.93 | 43.18 | 42.51 | 42.94 | 26,542,898 | -0.06(-0.14%) |
Apr 14, 2008 | 43.16 | 43.44 | 43.00 | 43.00 | 15,797,117 | -0.17(-0.39%) |
Apr 11, 2008 | 43.30 | 43.66 | 43.13 | 43.17 | 14,118,585 | -0.22(-0.50%) |
Apr 10, 2008 | 43.34 | 43.54 | 43.27 | 43.39 | 12,646,732 | +0.03(+0.06%) |
Apr 09, 2008 | 43.31 | 43.50 | 43.13 | 43.36 | 13,132,635 | -0.02(-0.05%) |
Apr 08, 2008 | 43.16 | 43.57 | 43.01 | 43.38 | 13,547,346 | +0.12(+0.27%) |
Apr 07, 2008 | 42.94 | 43.33 | 42.84 | 43.26 | 13,609,697 | +0.27(+0.62%) |
Apr 04, 2008 | 42.67 | 43.14 | 42.54 | 42.99 | 12,352,458 | +0.30(+0.70%) |
Apr 03, 2008 | 42.38 | 42.89 | 42.38 | 42.69 | 11,697,479 | -0.03(-0.06%) |
Apr 02, 2008 | 43.07 | 43.15 | 42.61 | 42.72 | 14,969,673 | -0.37(-0.85%) |
Apr 01, 2008 | 42.60 | 43.12 | 42.19 | 43.08 | 17,130,304 | +0.65(+1.54%) |
Mar 31, 2008 | 42.05 | 42.52 | 41.68 | 42.43 | 20,896,294 | +0.45(+1.08%) |
Mar 28, 2008 | 42.00 | 42.52 | 41.90 | 41.98 | 13,385,335 | -0.29(-0.68%) |
Mar 27, 2008 | 42.40 | 42.68 | 42.20 | 42.27 | 16,469,127 | -0.05(-0.12%) |
Mar 26, 2008 | 42.00 | 42.42 | 42.00 | 42.32 | 17,359,782 | +0.10(+0.23%) |
Mar 25, 2008 | 42.47 | 42.61 | 42.09 | 42.22 | 14,540,415 | -0.22(-0.52%) |
Mar 24, 2008 | 42.62 | 42.87 | 42.28 | 42.44 | 15,117,077 | -0.32(-0.75%) |
Mar 21, 2008 | 42.50 | 42.84 | 42.44 | 42.76 | 24,884,110 | +0.00(+0.00%) |
Mar 20, 2008 | 42.50 | 42.84 | 42.44 | 42.76 | 24,884,110 | +0.33(+0.77%) |
Mar 19, 2008 | 42.77 | 43.05 | 42.40 | 42.44 | 24,225,852 | -0.28(-0.66%) |
Mar 18, 2008 | 42.35 | 42.72 | 42.14 | 42.72 | 23,028,342 | +0.83(+1.98%) |
Mar 17, 2008 | 40.32 | 42.05 | 40.32 | 41.89 | 33,718,116 | +0.91(+2.22%) |
Mar 14, 2008 | 41.45 | 41.45 | 40.72 | 40.98 | 31,853,426 | -0.10(-0.25%) |
Mar 13, 2008 | 40.89 | 41.50 | 40.33 | 41.08 | 24,171,890 | +0.17(+0.42%) |
Mar 12, 2008 | 40.85 | 41.29 | 40.64 | 40.91 | 20,077,524 | +0.07(+0.18%) |
Mar 11, 2008 | 40.40 | 40.90 | 40.22 | 40.84 | 21,856,104 | +0.73(+1.81%) |
Mar 10, 2008 | 40.35 | 40.38 | 40.01 | 40.11 | 21,754,712 | -0.12(-0.29%) |
Mar 07, 2008 | 40.59 | 40.83 | 40.16 | 40.23 | 22,846,200 | -0.73(-1.79%) |
Mar 06, 2008 | 41.17 | 41.40 | 40.89 | 40.97 | 18,556,748 | -0.33(-0.79%) |
Mar 05, 2008 | 41.05 | 41.39 | 40.97 | 41.29 | 20,868,574 | +0.32(+0.78%) |
Mar 04, 2008 | 40.62 | 41.08 | 40.56 | 40.97 | 21,935,458 | +0.27(+0.66%) |
Mar 03, 2008 | 40.55 | 40.75 | 40.30 | 40.70 | 13,516,891 | +0.18(+0.44%) |
Feb 29, 2008 | 41.01 | 41.04 | 40.47 | 40.53 | 18,389,546 | -0.49(-1.20%) |
Feb 28, 2008 | 41.27 | 41.53 | 40.88 | 41.02 | 13,064,249 | -0.22(-0.52%) |
Feb 27, 2008 | 41.34 | 41.76 | 41.18 | 41.23 | 14,630,698 | -0.44(-1.07%) |
Feb 26, 2008 | 41.65 | 41.91 | 41.47 | 41.68 | 14,094,817 | -0.09(-0.20%) |
Feb 25, 2008 | 41.43 | 41.82 | 41.34 | 41.76 | 15,256,452 | +0.44(+1.06%) |
Feb 22, 2008 | 41.05 | 41.39 | 40.88 | 41.33 | 15,504,825 | +0.13(+0.32%) |
Feb 21, 2008 | 41.46 | 41.58 | 41.04 | 41.19 | 16,947,244 | -0.16(-0.40%) |
Feb 20, 2008 | 41.64 | 41.67 | 41.28 | 41.36 | 21,056,860 | -0.28(-0.68%) |
Feb 19, 2008 | 41.37 | 41.75 | 41.24 | 41.64 | 15,889,111 | +0.50(+1.21%) |
Feb 18, 2008 | 40.99 | 41.27 | 40.85 | 41.14 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 40.99 | 41.27 | 40.85 | 41.14 | 18,217,792 | +0.07(+0.18%) |
Feb 14, 2008 | 41.40 | 41.62 | 40.96 | 41.07 | 16,609,646 | -0.41(-0.98%) |
Feb 13, 2008 | 40.94 | 41.70 | 40.94 | 41.48 | 17,108,754 | +0.29(+0.70%) |
Feb 12, 2008 | 40.64 | 41.31 | 40.56 | 41.19 | 17,461,520 | +0.71(+1.76%) |
Feb 11, 2008 | 40.64 | 40.64 | 40.13 | 40.47 | 17,021,326 | -0.10(-0.24%) |
Feb 08, 2008 | 41.11 | 41.33 | 40.51 | 40.57 | 20,393,014 | -0.51(-1.24%) |
Feb 07, 2008 | 41.08 | 41.33 | 40.88 | 41.08 | 20,934,948 | -0.16(-0.38%) |
Feb 06, 2008 | 41.33 | 41.45 | 41.06 | 41.24 | 14,611,080 | +0.12(+0.29%) |
Feb 05, 2008 | 41.68 | 41.70 | 41.08 | 41.12 | 17,307,118 | -0.39(-0.95%) |
Feb 04, 2008 | 41.46 | 41.67 | 41.21 | 41.51 | 12,194,436 | +0.07(+0.17%) |