Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 42.13 | 42.65 | 42.13 | 42.49 | 6,364,315 | -0.11(-0.26%) |
May 29, 2008 | 41.96 | 42.84 | 41.96 | 42.60 | 6,266,462 | +0.47(+1.12%) |
May 28, 2008 | 41.82 | 42.19 | 41.81 | 42.13 | 6,720,035 | +0.40(+0.96%) |
May 27, 2008 | 41.49 | 42.04 | 41.40 | 41.73 | 5,090,836 | +0.20(+0.47%) |
May 26, 2008 | 41.77 | 41.78 | 41.36 | 41.53 | 0 | +0.00(+0.00%) |
May 23, 2008 | 41.77 | 41.78 | 41.36 | 41.53 | 5,255,193 | -0.45(-1.08%) |
May 22, 2008 | 41.84 | 42.08 | 41.57 | 41.99 | 7,014,993 | +0.28(+0.68%) |
May 21, 2008 | 42.46 | 42.47 | 41.54 | 41.70 | 8,085,779 | -0.77(-1.82%) |
May 20, 2008 | 43.30 | 43.31 | 42.23 | 42.47 | 9,519,696 | -0.83(-1.92%) |
May 19, 2008 | 43.09 | 43.77 | 42.99 | 43.31 | 5,735,025 | +0.21(+0.50%) |
May 16, 2008 | 42.73 | 43.18 | 42.44 | 43.09 | 7,570,764 | +0.44(+1.03%) |
May 15, 2008 | 42.57 | 42.80 | 42.28 | 42.66 | 6,340,949 | +0.07(+0.17%) |
May 14, 2008 | 42.56 | 43.08 | 42.28 | 42.58 | 5,334,820 | +0.30(+0.71%) |
May 13, 2008 | 42.58 | 42.92 | 42.13 | 42.28 | 6,219,529 | -0.27(-0.63%) |
May 12, 2008 | 42.00 | 42.55 | 41.61 | 42.55 | 6,483,743 | +0.74(+1.77%) |
May 09, 2008 | 41.63 | 42.00 | 41.54 | 41.81 | 4,309,643 | -0.35(-0.82%) |
May 08, 2008 | 42.25 | 42.38 | 41.89 | 42.16 | 6,928,961 | +0.15(+0.35%) |
May 07, 2008 | 42.70 | 42.80 | 41.90 | 42.01 | 7,464,042 | -0.59(-1.39%) |
May 06, 2008 | 42.43 | 42.66 | 42.05 | 42.60 | 5,277,608 | +0.12(+0.27%) |
May 05, 2008 | 43.07 | 43.16 | 42.38 | 42.49 | 7,019,923 | -0.55(-1.27%) |
May 02, 2008 | 42.97 | 43.53 | 42.85 | 43.03 | 6,857,021 | +0.39(+0.91%) |
May 01, 2008 | 42.15 | 42.76 | 41.95 | 42.64 | 6,906,482 | +0.52(+1.22%) |
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%) |