Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 42.79 | 43.18 | 42.65 | 43.13 | 14,950,550 | +0.38(+0.89%) |
May 29, 2008 | 42.36 | 42.93 | 42.28 | 42.75 | 16,155,158 | +0.39(+0.92%) |
May 28, 2008 | 42.65 | 42.71 | 42.28 | 42.36 | 15,615,263 | -0.13(-0.31%) |
May 27, 2008 | 42.69 | 42.77 | 42.38 | 42.49 | 16,696,405 | -0.13(-0.31%) |
May 26, 2008 | 42.69 | 42.93 | 42.51 | 42.62 | 0 | +0.00(+0.00%) |
May 23, 2008 | 42.69 | 42.93 | 42.51 | 42.62 | 12,888,448 | -0.23(-0.53%) |
May 22, 2008 | 42.65 | 42.97 | 42.48 | 42.85 | 13,231,240 | +0.29(+0.69%) |
May 21, 2008 | 43.15 | 43.15 | 42.45 | 42.55 | 17,843,094 | -0.45(-1.05%) |
May 20, 2008 | 43.50 | 43.62 | 42.92 | 43.00 | 18,273,960 | -0.65(-1.50%) |
May 19, 2008 | 43.43 | 43.73 | 43.35 | 43.65 | 14,064,059 | +0.07(+0.16%) |
May 16, 2008 | 43.38 | 43.73 | 43.37 | 43.58 | 18,817,012 | +0.25(+0.59%) |
May 15, 2008 | 42.62 | 43.33 | 42.52 | 43.33 | 18,190,856 | +0.56(+1.31%) |
May 14, 2008 | 43.05 | 43.41 | 42.68 | 42.77 | 20,224,430 | -0.15(-0.35%) |
May 13, 2008 | 42.77 | 43.17 | 42.60 | 42.92 | 16,758,993 | +0.25(+0.58%) |
May 12, 2008 | 42.72 | 42.93 | 42.44 | 42.67 | 17,095,510 | +0.09(+0.21%) |
May 09, 2008 | 42.85 | 42.96 | 42.51 | 42.58 | 8,177,065 | -0.46(-1.08%) |
May 08, 2008 | 43.16 | 43.26 | 42.88 | 43.04 | 15,441,034 | +0.08(+0.18%) |
May 07, 2008 | 43.48 | 43.77 | 42.90 | 42.96 | 19,980,514 | -0.55(-1.28%) |
May 06, 2008 | 43.23 | 43.67 | 43.23 | 43.52 | 15,039,695 | +0.00(+0.00%) |
May 05, 2008 | 43.55 | 43.68 | 43.24 | 43.52 | 15,612,421 | -0.10(-0.22%) |
May 02, 2008 | 43.81 | 43.94 | 43.33 | 43.62 | 20,354,860 | -0.15(-0.34%) |
May 01, 2008 | 43.77 | 44.06 | 43.43 | 43.77 | 20,666,548 | -0.01(-0.03%) |
Apr 30, 2008 | 43.78 | 44.72 | 43.66 | 43.78 | 33,481,530 | +0.75(+1.74%) |
Apr 29, 2008 | 43.23 | 43.33 | 42.96 | 43.03 | 25,374,592 | -0.20(-0.47%) |
Apr 28, 2008 | 43.50 | 43.68 | 43.11 | 43.23 | 27,823,458 | -0.22(-0.51%) |
Apr 25, 2008 | 43.92 | 43.92 | 43.20 | 43.45 | 20,952,010 | -0.18(-0.42%) |
Apr 24, 2008 | 43.78 | 44.07 | 43.61 | 43.64 | 19,324,430 | -0.14(-0.31%) |
Apr 23, 2008 | 44.31 | 44.31 | 43.58 | 43.77 | 21,725,212 | -0.28(-0.64%) |
Apr 22, 2008 | 44.08 | 44.24 | 43.84 | 44.05 | 20,138,352 | -0.22(-0.49%) |
Apr 21, 2008 | 43.69 | 44.41 | 43.58 | 44.27 | 16,076,217 | +0.41(+0.94%) |
Apr 18, 2008 | 44.36 | 44.40 | 43.65 | 43.86 | 28,097,586 | -0.25(-0.58%) |
Apr 17, 2008 | 44.87 | 44.89 | 43.94 | 44.11 | 32,184,304 | -1.12(-2.47%) |
Apr 16, 2008 | 46.15 | 46.15 | 45.03 | 45.23 | 29,862,214 | -0.63(-1.37%) |
Apr 15, 2008 | 45.96 | 45.97 | 45.57 | 45.86 | 13,177,679 | +0.07(+0.16%) |
Apr 14, 2008 | 45.78 | 46.00 | 45.55 | 45.78 | 13,905,438 | +0.08(+0.17%) |
Apr 11, 2008 | 45.54 | 46.01 | 45.54 | 45.70 | 18,167,836 | -0.12(-0.26%) |
Apr 10, 2008 | 45.76 | 46.16 | 45.67 | 45.82 | 14,789,888 | -0.02(-0.04%) |
Apr 09, 2008 | 45.80 | 45.90 | 45.47 | 45.84 | 17,521,680 | -0.29(-0.62%) |
Apr 08, 2008 | 45.71 | 46.14 | 45.66 | 46.13 | 13,398,161 | +0.09(+0.20%) |
Apr 07, 2008 | 46.34 | 46.34 | 45.77 | 46.04 | 14,498,160 | -0.06(-0.13%) |
Apr 04, 2008 | 46.01 | 46.31 | 45.74 | 46.10 | 15,561,066 | +0.08(+0.18%) |
Apr 03, 2008 | 45.84 | 46.10 | 45.56 | 46.01 | 14,672,282 | -0.01(-0.01%) |
Apr 02, 2008 | 46.40 | 46.44 | 45.88 | 46.02 | 15,636,239 | -0.43(-0.93%) |
Apr 01, 2008 | 45.97 | 46.49 | 45.61 | 46.45 | 17,751,138 | +0.70(+1.53%) |
Mar 31, 2008 | 45.42 | 45.82 | 44.99 | 45.75 | 21,052,234 | +0.41(+0.91%) |
Mar 28, 2008 | 45.41 | 45.73 | 45.29 | 45.34 | 11,382,805 | +0.02(+0.04%) |
Mar 27, 2008 | 45.50 | 45.77 | 45.26 | 45.32 | 18,225,010 | -0.15(-0.33%) |
Mar 26, 2008 | 45.26 | 45.64 | 45.09 | 45.47 | 12,913,631 | +0.07(+0.14%) |
Mar 25, 2008 | 45.69 | 45.69 | 45.26 | 45.40 | 16,205,881 | -0.28(-0.61%) |
Mar 24, 2008 | 45.51 | 45.70 | 45.09 | 45.69 | 15,468,745 | +0.39(+0.87%) |
Mar 21, 2008 | 44.72 | 45.31 | 44.28 | 45.29 | 25,305,934 | +0.00(+0.00%) |
Mar 20, 2008 | 44.72 | 45.31 | 44.40 | 45.29 | 25,305,628 | +1.02(+2.30%) |
Mar 19, 2008 | 44.88 | 44.97 | 44.26 | 44.28 | 23,117,196 | -0.48(-1.06%) |
Mar 18, 2008 | 44.27 | 44.75 | 43.84 | 44.75 | 22,485,162 | +0.97(+2.22%) |
Mar 17, 2008 | 43.09 | 44.17 | 43.09 | 43.78 | 26,138,988 | +0.23(+0.52%) |
Mar 14, 2008 | 44.21 | 44.21 | 43.09 | 43.55 | 29,533,826 | -0.43(-0.98%) |
Mar 13, 2008 | 43.64 | 44.16 | 43.48 | 43.98 | 24,821,092 | +0.21(+0.48%) |
Mar 12, 2008 | 43.51 | 44.16 | 43.51 | 43.77 | 14,766,043 | +0.25(+0.57%) |
Mar 11, 2008 | 42.97 | 43.58 | 42.97 | 43.52 | 22,165,680 | +0.59(+1.37%) |
Mar 10, 2008 | 42.93 | 43.04 | 42.82 | 42.94 | 21,096,020 | -0.03(-0.06%) |
Mar 07, 2008 | 43.17 | 43.32 | 42.88 | 42.96 | 21,064,802 | -0.46(-1.07%) |
Mar 06, 2008 | 43.42 | 43.67 | 43.30 | 43.43 | 15,251,044 | -0.13(-0.29%) |
Mar 05, 2008 | 43.28 | 43.85 | 43.13 | 43.55 | 17,910,788 | +0.43(+0.99%) |
Mar 04, 2008 | 43.06 | 43.26 | 42.79 | 43.13 | 25,271,256 | -0.20(-0.45%) |