Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 42.18 | 42.86 | 42.10 | 42.13 | 8,562,351 | +0.02(+0.05%) |
Apr 29, 2008 | 42.29 | 42.58 | 42.06 | 42.11 | 6,576,861 | -0.15(-0.35%) |
Apr 28, 2008 | 42.51 | 42.72 | 42.12 | 42.26 | 9,409,791 | -0.38(-0.89%) |
Apr 25, 2008 | 43.20 | 43.21 | 41.89 | 42.63 | 10,133,042 | -0.72(-1.66%) |
Apr 24, 2008 | 44.48 | 44.48 | 42.49 | 43.35 | 11,542,200 | -0.75(-1.70%) |
Apr 23, 2008 | 44.66 | 44.75 | 44.06 | 44.10 | 5,524,226 | -0.37(-0.84%) |
Apr 22, 2008 | 45.01 | 45.03 | 44.12 | 44.47 | 4,972,848 | -0.64(-1.41%) |
Apr 21, 2008 | 45.47 | 45.49 | 44.87 | 45.11 | 5,307,783 | -0.31(-0.68%) |
Apr 18, 2008 | 44.84 | 45.59 | 44.47 | 45.42 | 8,609,320 | +1.23(+2.79%) |
Apr 17, 2008 | 44.14 | 44.41 | 43.43 | 44.18 | 5,854,037 | -0.02(-0.05%) |
Apr 16, 2008 | 43.47 | 44.48 | 43.34 | 44.21 | 9,646,449 | +1.01(+2.35%) |
Apr 15, 2008 | 43.07 | 43.25 | 42.88 | 43.19 | 4,878,287 | +0.32(+0.74%) |
Apr 14, 2008 | 42.89 | 43.30 | 42.57 | 42.87 | 8,118,726 | -0.12(-0.27%) |
Apr 11, 2008 | 43.17 | 43.32 | 42.80 | 42.99 | 10,245,892 | -1.03(-2.34%) |
Apr 10, 2008 | 43.66 | 44.33 | 43.53 | 44.02 | 6,839,928 | +0.42(+0.95%) |
Apr 09, 2008 | 43.82 | 43.89 | 43.17 | 43.60 | 5,415,925 | -0.16(-0.36%) |
Apr 08, 2008 | 43.55 | 43.97 | 43.54 | 43.76 | 6,332,748 | -0.17(-0.39%) |
Apr 07, 2008 | 44.35 | 44.72 | 43.92 | 43.93 | 5,624,873 | -0.18(-0.41%) |
Apr 04, 2008 | 43.99 | 44.41 | 43.51 | 44.11 | 5,112,061 | +0.19(+0.44%) |
Apr 03, 2008 | 44.15 | 44.38 | 43.73 | 43.92 | 5,988,067 | -0.41(-0.91%) |
Apr 02, 2008 | 44.51 | 44.69 | 44.15 | 44.33 | 5,241,706 | -0.22(-0.50%) |
Apr 01, 2008 | 43.61 | 44.67 | 43.52 | 44.55 | 8,788,495 | +1.19(+2.74%) |
Mar 31, 2008 | 42.76 | 43.54 | 42.76 | 43.36 | 6,398,752 | +0.66(+1.54%) |
Mar 28, 2008 | 42.95 | 43.25 | 42.65 | 42.70 | 3,662,359 | +0.05(+0.12%) |
Mar 27, 2008 | 43.17 | 43.34 | 42.66 | 42.66 | 6,571,547 | -0.44(-1.02%) |
Mar 26, 2008 | 43.13 | 43.15 | 42.67 | 43.09 | 6,754,243 | -0.18(-0.41%) |
Mar 25, 2008 | 43.19 | 43.42 | 42.88 | 43.27 | 7,097,744 | +0.19(+0.43%) |
Mar 24, 2008 | 42.81 | 43.39 | 42.68 | 43.08 | 7,925,901 | +0.36(+0.85%) |
Mar 21, 2008 | 43.01 | 43.54 | 42.44 | 42.72 | 12,657,335 | -0.00(-0.00%) |
Mar 20, 2008 | 43.01 | 43.54 | 42.44 | 42.72 | 12,657,335 | -0.82(-1.87%) |
Mar 19, 2008 | 44.51 | 44.75 | 43.03 | 43.54 | 8,123,868 | -0.81(-1.83%) |
Mar 18, 2008 | 43.74 | 44.35 | 43.29 | 44.35 | 8,340,353 | +1.34(+3.11%) |
Mar 17, 2008 | 41.44 | 43.42 | 41.22 | 43.01 | 9,219,049 | +0.54(+1.26%) |
Mar 14, 2008 | 43.67 | 43.67 | 41.98 | 42.47 | 8,912,710 | -0.85(-1.96%) |
Mar 13, 2008 | 42.45 | 43.60 | 42.27 | 43.32 | 7,834,777 | +0.36(+0.84%) |
Mar 12, 2008 | 42.72 | 43.52 | 42.72 | 42.96 | 7,231,910 | +0.26(+0.60%) |
Mar 11, 2008 | 42.35 | 42.73 | 41.64 | 42.70 | 7,990,807 | +1.35(+3.27%) |
Mar 10, 2008 | 42.04 | 42.24 | 41.24 | 41.35 | 7,677,782 | -0.56(-1.35%) |
Mar 07, 2008 | 42.41 | 42.73 | 41.82 | 41.92 | 9,490,089 | -0.79(-1.85%) |
Mar 06, 2008 | 43.12 | 43.41 | 42.67 | 42.70 | 8,604,332 | -0.54(-1.24%) |
Mar 05, 2008 | 43.23 | 43.61 | 42.69 | 43.24 | 7,057,640 | +0.28(+0.66%) |
Mar 04, 2008 | 42.69 | 43.13 | 42.45 | 42.96 | 8,013,229 | -0.04(-0.10%) |
Mar 03, 2008 | 42.82 | 43.09 | 42.52 | 43.00 | 4,427,301 | +0.05(+0.11%) |
Feb 29, 2008 | 43.64 | 43.64 | 42.84 | 42.95 | 5,642,562 | -0.77(-1.75%) |
Feb 28, 2008 | 43.86 | 43.98 | 43.42 | 43.72 | 4,930,957 | -0.37(-0.84%) |
Feb 27, 2008 | 44.20 | 44.46 | 43.88 | 44.09 | 5,119,680 | -0.44(-1.00%) |
Feb 26, 2008 | 44.16 | 44.70 | 44.08 | 44.53 | 5,800,257 | +0.16(+0.36%) |
Feb 25, 2008 | 43.59 | 44.40 | 43.33 | 44.38 | 5,360,168 | +0.73(+1.67%) |
Feb 22, 2008 | 43.45 | 43.72 | 42.86 | 43.65 | 6,371,936 | +0.39(+0.90%) |
Feb 21, 2008 | 43.86 | 44.18 | 43.10 | 43.26 | 7,454,601 | -0.54(-1.23%) |
Feb 20, 2008 | 43.45 | 43.94 | 42.97 | 43.79 | 5,918,422 | +0.05(+0.11%) |
Feb 19, 2008 | 43.96 | 44.30 | 43.59 | 43.75 | 6,376,968 | -0.05(-0.12%) |
Feb 18, 2008 | 43.90 | 44.16 | 43.58 | 43.80 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 43.90 | 44.16 | 43.58 | 43.80 | 6,630,653 | -0.19(-0.42%) |
Feb 14, 2008 | 44.51 | 44.73 | 43.94 | 43.99 | 4,537,075 | -0.60(-1.34%) |
Feb 13, 2008 | 43.58 | 44.65 | 43.54 | 44.58 | 6,901,369 | +1.25(+2.88%) |
Feb 12, 2008 | 43.61 | 43.74 | 43.06 | 43.33 | 6,687,553 | -0.10(-0.23%) |
Feb 11, 2008 | 42.94 | 43.59 | 42.64 | 43.43 | 3,828,158 | +0.39(+0.92%) |
Feb 08, 2008 | 43.20 | 43.38 | 42.63 | 43.04 | 5,150,937 | -0.31(-0.71%) |
Feb 07, 2008 | 43.06 | 43.58 | 42.89 | 43.35 | 6,360,073 | -0.03(-0.08%) |
Feb 06, 2008 | 43.54 | 43.79 | 43.18 | 43.38 | 7,065,978 | +0.05(+0.11%) |
Feb 05, 2008 | 43.45 | 43.78 | 43.23 | 43.33 | 8,765,951 | -0.81(-1.84%) |
Feb 04, 2008 | 44.50 | 44.65 | 44.10 | 44.14 | 6,164,778 | -0.35(-0.79%) |