Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 44.10 | 44.20 | 43.39 | 43.46 | 8,627,321 | -0.47(-1.07%) |
Apr 29, 2008 | 43.53 | 44.08 | 43.53 | 43.93 | 5,369,648 | +0.26(+0.59%) |
Apr 28, 2008 | 43.80 | 43.89 | 43.41 | 43.67 | 4,680,836 | +0.02(+0.05%) |
Apr 25, 2008 | 43.80 | 43.92 | 42.92 | 43.65 | 5,422,616 | -0.03(-0.07%) |
Apr 24, 2008 | 42.78 | 43.90 | 42.78 | 43.68 | 7,990,025 | +0.62(+1.45%) |
Apr 23, 2008 | 42.84 | 43.75 | 42.58 | 43.05 | 7,043,175 | -0.10(-0.24%) |
Apr 22, 2008 | 43.21 | 43.39 | 42.87 | 43.15 | 7,348,351 | -0.37(-0.85%) |
Apr 21, 2008 | 43.61 | 43.84 | 43.43 | 43.53 | 7,061,073 | -0.40(-0.92%) |
Apr 18, 2008 | 43.81 | 44.02 | 43.57 | 43.93 | 9,512,318 | +0.59(+1.37%) |
Apr 17, 2008 | 43.47 | 43.59 | 43.00 | 43.33 | 6,322,548 | -0.35(-0.81%) |
Apr 16, 2008 | 42.91 | 43.79 | 42.72 | 43.69 | 8,155,724 | +1.06(+2.48%) |
Apr 15, 2008 | 42.36 | 42.90 | 42.13 | 42.63 | 5,824,435 | +0.47(+1.11%) |
Apr 14, 2008 | 42.27 | 42.69 | 42.03 | 42.16 | 9,207,812 | -0.38(-0.90%) |
Apr 11, 2008 | 42.39 | 43.20 | 42.32 | 42.55 | 9,295,781 | -0.26(-0.62%) |
Apr 10, 2008 | 42.44 | 43.06 | 42.29 | 42.81 | 7,785,379 | +0.46(+1.08%) |
Apr 09, 2008 | 42.64 | 42.98 | 42.27 | 42.36 | 23,586,736 | -1.64(-3.74%) |
Apr 08, 2008 | 44.29 | 44.33 | 43.87 | 44.00 | 11,308,077 | -0.28(-0.64%) |
Apr 07, 2008 | 44.68 | 44.79 | 44.12 | 44.28 | 8,954,139 | -0.38(-0.85%) |
Apr 04, 2008 | 44.80 | 44.95 | 44.52 | 44.66 | 6,319,969 | -0.10(-0.23%) |
Apr 03, 2008 | 44.54 | 44.85 | 44.20 | 44.76 | 6,587,967 | +0.04(+0.09%) |
Apr 02, 2008 | 44.81 | 45.06 | 44.47 | 44.72 | 10,245,596 | -0.13(-0.29%) |
Apr 01, 2008 | 43.92 | 44.86 | 43.92 | 44.85 | 13,255,527 | +1.03(+2.34%) |
Mar 31, 2008 | 43.33 | 44.05 | 43.21 | 43.83 | 7,569,545 | +0.46(+1.05%) |
Mar 28, 2008 | 43.84 | 44.00 | 43.34 | 43.37 | 5,464,293 | -0.34(-0.78%) |
Mar 27, 2008 | 43.66 | 44.08 | 43.47 | 43.71 | 6,946,591 | +0.06(+0.14%) |
Mar 26, 2008 | 43.83 | 43.93 | 43.51 | 43.65 | 7,397,176 | -0.37(-0.83%) |
Mar 25, 2008 | 44.11 | 44.26 | 43.53 | 44.02 | 8,375,287 | -0.01(-0.03%) |
Mar 24, 2008 | 43.09 | 44.25 | 42.70 | 44.03 | 11,507,646 | +1.02(+2.37%) |
Mar 21, 2008 | 42.02 | 43.11 | 42.02 | 43.01 | 15,043,969 | -0.00(-0.00%) |
Mar 20, 2008 | 42.02 | 43.11 | 42.02 | 43.01 | 15,043,969 | +0.61(+1.45%) |
Mar 19, 2008 | 43.15 | 43.53 | 42.37 | 42.40 | 11,277,492 | -0.76(-1.75%) |
Mar 18, 2008 | 42.25 | 43.15 | 41.95 | 43.15 | 14,780,770 | +1.37(+3.29%) |
Mar 17, 2008 | 41.14 | 42.18 | 41.03 | 41.78 | 10,710,350 | +0.00(+0.00%) |
Mar 14, 2008 | 42.37 | 42.61 | 41.37 | 41.78 | 14,228,898 | -0.67(-1.58%) |
Mar 13, 2008 | 42.51 | 43.02 | 42.02 | 42.45 | 13,830,260 | -0.73(-1.68%) |
Mar 12, 2008 | 42.63 | 43.67 | 42.63 | 43.18 | 8,655,857 | -0.51(-1.17%) |
Mar 11, 2008 | 42.91 | 43.73 | 42.79 | 43.69 | 10,683,305 | +0.96(+2.25%) |
Mar 10, 2008 | 43.14 | 43.42 | 42.55 | 42.73 | 8,708,772 | -0.46(-1.07%) |
Mar 07, 2008 | 42.82 | 43.54 | 42.82 | 43.19 | 9,182,247 | -0.05(-0.11%) |
Mar 06, 2008 | 43.27 | 43.60 | 42.95 | 43.24 | 8,909,111 | -0.16(-0.36%) |
Mar 05, 2008 | 42.55 | 43.42 | 42.55 | 43.39 | 12,282,966 | +0.75(+1.76%) |
Mar 04, 2008 | 42.07 | 42.75 | 42.01 | 42.64 | 8,568,063 | +0.26(+0.62%) |
Mar 03, 2008 | 42.02 | 42.49 | 41.66 | 42.38 | 7,910,103 | +0.22(+0.53%) |
Feb 29, 2008 | 42.61 | 42.86 | 42.09 | 42.16 | 10,938,337 | -0.91(-2.10%) |
Feb 28, 2008 | 43.21 | 43.26 | 42.86 | 43.06 | 5,180,202 | -0.34(-0.77%) |
Feb 27, 2008 | 43.24 | 43.81 | 43.23 | 43.40 | 4,362,804 | -0.13(-0.30%) |
Feb 26, 2008 | 43.38 | 43.74 | 43.05 | 43.53 | 6,089,960 | +0.03(+0.07%) |
Feb 25, 2008 | 43.35 | 43.61 | 42.88 | 43.50 | 7,638,525 | +0.35(+0.82%) |
Feb 22, 2008 | 43.24 | 43.39 | 42.43 | 43.15 | 7,894,301 | -0.01(-0.01%) |
Feb 21, 2008 | 43.51 | 43.81 | 43.12 | 43.15 | 5,191,056 | -0.44(-1.02%) |
Feb 20, 2008 | 42.95 | 43.74 | 42.95 | 43.60 | 5,075,084 | +0.25(+0.57%) |
Feb 19, 2008 | 43.87 | 43.87 | 42.98 | 43.35 | 6,925,496 | -0.11(-0.26%) |
Feb 18, 2008 | 43.33 | 43.62 | 43.14 | 43.47 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 43.33 | 43.62 | 43.14 | 43.47 | 5,662,434 | +0.05(+0.11%) |
Feb 14, 2008 | 44.05 | 44.23 | 43.42 | 43.42 | 5,949,516 | -0.70(-1.59%) |
Feb 13, 2008 | 43.55 | 44.26 | 43.50 | 44.12 | 10,452,281 | +0.62(+1.44%) |
Feb 12, 2008 | 43.04 | 43.72 | 42.88 | 43.50 | 8,634,436 | +0.64(+1.48%) |
Feb 11, 2008 | 42.30 | 43.09 | 41.97 | 42.86 | 9,076,695 | +0.50(+1.18%) |
Feb 08, 2008 | 42.91 | 43.04 | 42.24 | 42.36 | 7,636,159 | -0.70(-1.62%) |
Feb 07, 2008 | 42.75 | 43.56 | 42.34 | 43.06 | 9,914,844 | -0.01(-0.03%) |
Feb 06, 2008 | 43.43 | 43.59 | 43.02 | 43.07 | 5,931,713 | +0.01(+0.01%) |
Feb 05, 2008 | 43.49 | 43.80 | 42.93 | 43.06 | 8,562,373 | -0.58(-1.33%) |
Feb 04, 2008 | 44.28 | 44.38 | 43.60 | 43.65 | 5,823,059 | -0.64(-1.44%) |