Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 44.09 | 44.19 | 43.38 | 43.45 | 8,629,298 | -0.47(-1.07%) |
Apr 29, 2008 | 43.52 | 44.07 | 43.52 | 43.92 | 5,370,878 | +0.26(+0.59%) |
Apr 28, 2008 | 43.79 | 43.88 | 43.40 | 43.66 | 4,681,909 | +0.02(+0.06%) |
Apr 25, 2008 | 43.79 | 43.91 | 42.91 | 43.64 | 5,423,859 | -0.03(-0.07%) |
Apr 24, 2008 | 42.77 | 43.89 | 42.77 | 43.67 | 7,991,856 | +0.62(+1.45%) |
Apr 23, 2008 | 42.83 | 43.74 | 42.57 | 43.04 | 7,044,789 | -0.10(-0.24%) |
Apr 22, 2008 | 43.20 | 43.38 | 42.86 | 43.14 | 7,350,035 | -0.37(-0.85%) |
Apr 21, 2008 | 43.60 | 43.83 | 43.42 | 43.52 | 7,062,691 | -0.40(-0.92%) |
Apr 18, 2008 | 43.80 | 44.01 | 43.56 | 43.92 | 9,514,498 | +0.59(+1.37%) |
Apr 17, 2008 | 43.46 | 43.58 | 42.99 | 43.32 | 6,323,997 | -0.35(-0.81%) |
Apr 16, 2008 | 42.90 | 43.78 | 42.71 | 43.68 | 8,157,593 | +1.06(+2.48%) |
Apr 15, 2008 | 42.35 | 42.89 | 42.12 | 42.62 | 5,825,770 | +0.47(+1.11%) |
Apr 14, 2008 | 42.26 | 42.68 | 42.02 | 42.15 | 9,209,922 | -0.38(-0.90%) |
Apr 11, 2008 | 42.38 | 43.19 | 42.31 | 42.54 | 9,297,912 | -0.26(-0.62%) |
Apr 10, 2008 | 42.43 | 43.05 | 42.28 | 42.80 | 7,787,163 | +0.46(+1.08%) |
Apr 09, 2008 | 42.63 | 42.97 | 42.26 | 42.35 | 23,592,142 | -1.64(-3.74%) |
Apr 08, 2008 | 44.28 | 44.32 | 43.86 | 43.99 | 11,310,669 | -0.28(-0.64%) |
Apr 07, 2008 | 44.67 | 44.78 | 44.11 | 44.27 | 8,956,191 | -0.38(-0.85%) |
Apr 04, 2008 | 44.79 | 44.94 | 44.51 | 44.65 | 6,321,418 | -0.10(-0.23%) |
Apr 03, 2008 | 44.53 | 44.84 | 44.19 | 44.75 | 6,589,476 | +0.04(+0.09%) |
Apr 02, 2008 | 44.80 | 45.05 | 44.46 | 44.71 | 10,247,944 | -0.13(-0.29%) |
Apr 01, 2008 | 43.91 | 44.85 | 43.91 | 44.84 | 13,258,565 | +1.03(+2.34%) |
Mar 31, 2008 | 43.32 | 44.04 | 43.20 | 43.82 | 7,571,280 | +0.46(+1.05%) |
Mar 28, 2008 | 43.83 | 43.99 | 43.33 | 43.36 | 5,465,545 | -0.34(-0.78%) |
Mar 27, 2008 | 43.65 | 44.07 | 43.46 | 43.70 | 6,948,183 | +0.06(+0.14%) |
Mar 26, 2008 | 43.82 | 43.92 | 43.50 | 43.64 | 7,398,871 | -0.37(-0.83%) |
Mar 25, 2008 | 44.10 | 44.25 | 43.52 | 44.01 | 8,377,206 | -0.01(-0.03%) |
Mar 24, 2008 | 43.08 | 44.24 | 42.69 | 44.02 | 11,510,284 | +1.02(+2.37%) |
Mar 21, 2008 | 42.01 | 43.10 | 42.01 | 43.00 | 15,047,416 | -0.00(-0.00%) |
Mar 20, 2008 | 42.01 | 43.10 | 42.01 | 43.00 | 15,047,416 | +0.61(+1.45%) |
Mar 19, 2008 | 43.14 | 43.52 | 42.36 | 42.39 | 11,280,076 | -0.76(-1.75%) |
Mar 18, 2008 | 42.24 | 43.14 | 41.94 | 43.14 | 14,784,157 | +1.37(+3.29%) |
Mar 17, 2008 | 41.13 | 42.17 | 41.02 | 41.77 | 10,712,805 | +0.00(+0.00%) |
Mar 14, 2008 | 42.36 | 42.60 | 41.36 | 41.77 | 14,232,159 | -0.67(-1.58%) |
Mar 13, 2008 | 42.50 | 43.01 | 42.01 | 42.44 | 13,833,429 | -0.73(-1.68%) |
Mar 12, 2008 | 42.62 | 43.66 | 42.62 | 43.17 | 8,657,841 | -0.51(-1.17%) |
Mar 11, 2008 | 42.90 | 43.72 | 42.78 | 43.68 | 10,685,754 | +0.96(+2.25%) |
Mar 10, 2008 | 43.13 | 43.41 | 42.54 | 42.72 | 8,710,768 | -0.46(-1.07%) |
Mar 07, 2008 | 42.81 | 43.53 | 42.81 | 43.18 | 9,184,351 | -0.05(-0.11%) |
Mar 06, 2008 | 43.26 | 43.59 | 42.94 | 43.23 | 8,911,153 | -0.16(-0.36%) |
Mar 05, 2008 | 42.54 | 43.41 | 42.54 | 43.38 | 12,285,781 | +0.75(+1.76%) |
Mar 04, 2008 | 42.06 | 42.74 | 42.00 | 42.63 | 8,570,027 | +0.26(+0.62%) |
Mar 03, 2008 | 42.01 | 42.48 | 41.65 | 42.37 | 7,911,916 | +0.22(+0.53%) |
Feb 29, 2008 | 42.60 | 42.85 | 42.08 | 42.15 | 10,940,844 | -0.91(-2.10%) |
Feb 28, 2008 | 43.20 | 43.25 | 42.85 | 43.05 | 5,181,389 | -0.34(-0.77%) |
Feb 27, 2008 | 43.23 | 43.80 | 43.22 | 43.39 | 4,363,804 | -0.13(-0.30%) |
Feb 26, 2008 | 43.37 | 43.73 | 43.04 | 43.52 | 6,091,355 | +0.03(+0.07%) |
Feb 25, 2008 | 43.34 | 43.60 | 42.87 | 43.49 | 7,640,276 | +0.35(+0.82%) |
Feb 22, 2008 | 43.23 | 43.38 | 42.42 | 43.14 | 7,896,110 | -0.01(-0.01%) |
Feb 21, 2008 | 43.50 | 43.80 | 43.11 | 43.14 | 5,192,245 | -0.44(-1.02%) |
Feb 20, 2008 | 42.94 | 43.73 | 42.94 | 43.59 | 5,076,247 | +0.25(+0.57%) |
Feb 19, 2008 | 43.86 | 43.86 | 42.97 | 43.34 | 6,927,083 | -0.11(-0.26%) |
Feb 18, 2008 | 43.32 | 43.61 | 43.13 | 43.46 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 43.32 | 43.61 | 43.13 | 43.46 | 5,663,732 | +0.05(+0.11%) |
Feb 14, 2008 | 44.04 | 44.22 | 43.41 | 43.41 | 5,950,879 | -0.70(-1.59%) |
Feb 13, 2008 | 43.54 | 44.25 | 43.49 | 44.11 | 10,454,677 | +0.62(+1.43%) |
Feb 12, 2008 | 43.03 | 43.71 | 42.87 | 43.49 | 8,636,414 | +0.64(+1.48%) |
Feb 11, 2008 | 42.29 | 43.08 | 41.96 | 42.85 | 9,078,775 | +0.50(+1.18%) |
Feb 08, 2008 | 42.90 | 43.03 | 42.23 | 42.35 | 7,637,909 | -0.70(-1.62%) |
Feb 07, 2008 | 42.74 | 43.55 | 42.33 | 43.05 | 9,917,116 | -0.01(-0.03%) |
Feb 06, 2008 | 43.42 | 43.58 | 43.01 | 43.06 | 5,933,072 | +0.01(+0.01%) |
Feb 05, 2008 | 43.48 | 43.79 | 42.92 | 43.05 | 8,564,336 | -0.58(-1.33%) |
Feb 04, 2008 | 44.27 | 44.37 | 43.59 | 43.64 | 5,824,393 | -0.64(-1.44%) |