Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 42.33 | 42.40 | 41.98 | 42.15 | 16,604,650 | -0.15(-0.35%) |
May 29, 2008 | 41.56 | 42.45 | 41.56 | 42.30 | 25,402,526 | +0.62(+1.49%) |
May 28, 2008 | 41.48 | 41.79 | 41.29 | 41.68 | 27,966,602 | +0.50(+1.22%) |
May 27, 2008 | 40.74 | 41.38 | 40.74 | 41.18 | 23,669,028 | +0.47(+1.17%) |
May 26, 2008 | 40.80 | 40.87 | 40.45 | 40.70 | 0 | +0.00(+0.00%) |
May 23, 2008 | 40.80 | 40.87 | 40.45 | 40.70 | 18,571,208 | -0.22(-0.54%) |
May 22, 2008 | 40.30 | 41.04 | 40.22 | 40.92 | 20,635,192 | +0.60(+1.48%) |
May 21, 2008 | 40.84 | 41.03 | 40.19 | 40.32 | 27,898,246 | -0.53(-1.29%) |
May 20, 2008 | 40.99 | 41.17 | 40.50 | 40.85 | 29,908,692 | -0.33(-0.80%) |
May 19, 2008 | 41.58 | 41.65 | 41.00 | 41.18 | 21,307,978 | -0.47(-1.12%) |
May 16, 2008 | 41.90 | 41.93 | 41.31 | 41.64 | 19,903,254 | -0.06(-0.14%) |
May 15, 2008 | 42.03 | 42.03 | 41.36 | 41.70 | 22,836,900 | -0.24(-0.57%) |
May 14, 2008 | 41.53 | 42.05 | 41.36 | 41.94 | 23,928,124 | +0.58(+1.41%) |
May 13, 2008 | 41.87 | 41.98 | 41.15 | 41.36 | 39,722,988 | -1.00(-2.36%) |
May 12, 2008 | 42.12 | 42.61 | 42.08 | 42.36 | 24,962,226 | +0.61(+1.47%) |
May 09, 2008 | 41.49 | 41.97 | 41.33 | 41.75 | 17,783,462 | +0.01(+0.03%) |
May 08, 2008 | 41.90 | 42.05 | 41.43 | 41.73 | 36,296,140 | +0.24(+0.58%) |
May 07, 2008 | 41.08 | 41.50 | 40.91 | 41.49 | 34,285,960 | +0.35(+0.85%) |
May 06, 2008 | 41.61 | 41.79 | 40.91 | 41.14 | 29,031,024 | -0.45(-1.09%) |
May 05, 2008 | 41.67 | 41.86 | 41.48 | 41.59 | 25,337,338 | -0.39(-0.92%) |
May 02, 2008 | 42.99 | 42.99 | 41.54 | 41.98 | 26,694,234 | -0.42(-0.98%) |
May 01, 2008 | 42.49 | 43.14 | 42.07 | 42.40 | 25,549,426 | +0.07(+0.16%) |
Apr 30, 2008 | 42.86 | 43.10 | 42.26 | 42.33 | 27,763,782 | -0.46(-1.07%) |
Apr 29, 2008 | 41.91 | 42.93 | 41.91 | 42.79 | 24,232,214 | +0.92(+2.20%) |
Apr 28, 2008 | 41.98 | 42.30 | 41.76 | 41.87 | 17,079,826 | -0.22(-0.52%) |
Apr 25, 2008 | 42.29 | 42.37 | 41.72 | 42.09 | 23,261,130 | +0.15(+0.35%) |
Apr 24, 2008 | 41.63 | 42.11 | 41.62 | 41.94 | 26,492,392 | +0.50(+1.22%) |
Apr 23, 2008 | 41.11 | 41.81 | 41.11 | 41.44 | 20,842,742 | +0.15(+0.37%) |
Apr 22, 2008 | 41.07 | 41.29 | 40.77 | 41.29 | 19,912,012 | +0.12(+0.30%) |
Apr 21, 2008 | 40.94 | 41.23 | 40.70 | 41.16 | 19,687,574 | +0.05(+0.12%) |
Apr 18, 2008 | 41.61 | 41.88 | 40.99 | 41.11 | 27,033,218 | -0.26(-0.64%) |
Apr 17, 2008 | 41.45 | 41.59 | 41.02 | 41.37 | 28,737,420 | -0.29(-0.70%) |
Apr 16, 2008 | 41.21 | 41.70 | 41.14 | 41.67 | 38,534,232 | +0.58(+1.42%) |
Apr 15, 2008 | 40.31 | 41.17 | 40.29 | 41.08 | 35,110,700 | +0.82(+2.03%) |
Apr 14, 2008 | 40.07 | 40.40 | 40.05 | 40.26 | 23,862,600 | +0.26(+0.64%) |
Apr 11, 2008 | 39.61 | 40.26 | 39.52 | 40.01 | 32,135,148 | +0.10(+0.26%) |
Apr 10, 2008 | 39.83 | 40.40 | 39.72 | 39.91 | 39,678,800 | +0.38(+0.96%) |
Apr 09, 2008 | 39.69 | 39.86 | 39.23 | 39.53 | 26,752,552 | -0.23(-0.57%) |
Apr 08, 2008 | 39.43 | 40.04 | 39.42 | 39.75 | 21,582,688 | +0.16(+0.41%) |
Apr 07, 2008 | 39.93 | 40.02 | 39.36 | 39.59 | 25,830,348 | -0.12(-0.31%) |
Apr 04, 2008 | 40.09 | 40.12 | 39.58 | 39.72 | 28,391,664 | -0.39(-0.96%) |
Apr 03, 2008 | 39.50 | 40.30 | 39.42 | 40.10 | 31,765,002 | +0.34(+0.86%) |
Apr 02, 2008 | 39.65 | 40.07 | 39.42 | 39.76 | 29,750,708 | +0.28(+0.70%) |
Apr 01, 2008 | 38.83 | 39.54 | 38.56 | 39.48 | 33,198,332 | +1.02(+2.66%) |
Mar 31, 2008 | 38.11 | 38.77 | 37.69 | 38.46 | 26,838,874 | +0.41(+1.07%) |
Mar 28, 2008 | 38.04 | 38.45 | 37.80 | 38.05 | 20,612,950 | -0.18(-0.48%) |
Mar 27, 2008 | 38.70 | 38.85 | 38.17 | 38.23 | 25,999,306 | -0.39(-1.00%) |
Mar 26, 2008 | 38.61 | 38.99 | 38.45 | 38.62 | 26,334,714 | -0.11(-0.28%) |
Mar 25, 2008 | 39.08 | 39.21 | 38.63 | 38.73 | 27,843,236 | -0.42(-1.08%) |
Mar 24, 2008 | 39.02 | 39.53 | 38.86 | 39.15 | 30,471,376 | +0.29(+0.75%) |
Mar 21, 2008 | 37.12 | 39.05 | 37.07 | 38.86 | 60,998,116 | +0.00(+0.00%) |
Mar 20, 2008 | 37.12 | 39.05 | 37.07 | 38.86 | 60,997,700 | +1.79(+4.82%) |
Mar 19, 2008 | 37.10 | 37.56 | 36.99 | 37.07 | 35,379,760 | -0.15(-0.39%) |
Mar 18, 2008 | 36.69 | 37.24 | 36.66 | 37.22 | 36,133,728 | +0.75(+2.06%) |
Mar 17, 2008 | 36.02 | 36.80 | 35.99 | 36.47 | 30,306,338 | +0.09(+0.26%) |
Mar 14, 2008 | 37.02 | 37.02 | 35.90 | 36.37 | 37,641,816 | -0.57(-1.54%) |
Mar 13, 2008 | 36.45 | 36.99 | 36.11 | 36.94 | 40,890,136 | +0.23(+0.62%) |
Mar 12, 2008 | 36.52 | 37.03 | 36.46 | 36.72 | 35,987,728 | +0.03(+0.08%) |
Mar 11, 2008 | 36.39 | 36.79 | 36.17 | 36.69 | 39,278,380 | +1.02(+2.87%) |
Mar 10, 2008 | 36.50 | 36.50 | 35.51 | 35.66 | 33,318,988 | -0.77(-2.10%) |
Mar 07, 2008 | 36.27 | 37.04 | 36.27 | 36.43 | 33,347,614 | -0.06(-0.16%) |
Mar 06, 2008 | 36.68 | 36.80 | 36.39 | 36.49 | 37,689,736 | +0.31(+0.86%) |
Mar 05, 2008 | 36.47 | 36.64 | 35.96 | 36.18 | 31,496,402 | -0.23(-0.64%) |
Mar 04, 2008 | 36.31 | 36.52 | 36.23 | 36.41 | 34,228,044 | -0.01(-0.04%) |