Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 41.91 | 42.81 | 41.80 | 41.91 | 34,975,376 | +0.72(+1.75%) |
Apr 29, 2008 | 41.38 | 41.48 | 41.13 | 41.19 | 26,506,732 | -0.19(-0.47%) |
Apr 28, 2008 | 41.64 | 41.82 | 41.27 | 41.38 | 29,064,856 | -0.21(-0.51%) |
Apr 25, 2008 | 42.05 | 42.05 | 41.36 | 41.60 | 21,886,828 | -0.18(-0.42%) |
Apr 24, 2008 | 41.91 | 42.18 | 41.75 | 41.77 | 20,186,628 | -0.13(-0.31%) |
Apr 23, 2008 | 42.42 | 42.42 | 41.72 | 41.90 | 22,694,526 | -0.27(-0.64%) |
Apr 22, 2008 | 42.20 | 42.35 | 41.97 | 42.17 | 21,036,866 | -0.21(-0.49%) |
Apr 21, 2008 | 41.82 | 42.52 | 41.72 | 42.38 | 16,793,490 | +0.39(+0.94%) |
Apr 18, 2008 | 42.47 | 42.50 | 41.79 | 41.98 | 29,351,216 | -0.24(-0.58%) |
Apr 17, 2008 | 42.95 | 42.97 | 42.07 | 42.23 | 33,620,272 | -1.07(-2.47%) |
Apr 16, 2008 | 44.18 | 44.18 | 43.11 | 43.30 | 31,194,576 | -0.60(-1.37%) |
Apr 15, 2008 | 44.00 | 44.00 | 43.63 | 43.90 | 13,765,627 | +0.07(+0.16%) |
Apr 14, 2008 | 43.83 | 44.03 | 43.60 | 43.83 | 14,525,858 | +0.08(+0.17%) |
Apr 11, 2008 | 43.60 | 44.05 | 43.60 | 43.75 | 18,978,430 | -0.11(-0.26%) |
Apr 10, 2008 | 43.81 | 44.18 | 43.72 | 43.87 | 15,449,768 | -0.02(-0.04%) |
Apr 09, 2008 | 43.85 | 43.94 | 43.53 | 43.88 | 18,303,444 | -0.28(-0.62%) |
Apr 08, 2008 | 43.76 | 44.17 | 43.71 | 44.16 | 13,995,947 | +0.09(+0.20%) |
Apr 07, 2008 | 44.36 | 44.36 | 43.82 | 44.07 | 15,145,025 | -0.06(-0.13%) |
Apr 04, 2008 | 44.05 | 44.33 | 43.78 | 44.13 | 16,255,354 | +0.08(+0.18%) |
Apr 03, 2008 | 43.88 | 44.13 | 43.62 | 44.05 | 15,326,916 | -0.01(-0.01%) |
Apr 02, 2008 | 44.42 | 44.46 | 43.92 | 44.05 | 16,333,882 | -0.41(-0.93%) |
Apr 01, 2008 | 44.01 | 44.50 | 43.66 | 44.47 | 18,543,140 | +0.67(+1.53%) |
Mar 31, 2008 | 43.48 | 43.87 | 43.07 | 43.80 | 21,991,522 | +0.39(+0.91%) |
Mar 28, 2008 | 43.47 | 43.78 | 43.36 | 43.40 | 11,890,672 | +0.02(+0.04%) |
Mar 27, 2008 | 43.56 | 43.82 | 43.33 | 43.38 | 19,038,156 | -0.14(-0.33%) |
Mar 26, 2008 | 43.33 | 43.69 | 43.17 | 43.53 | 13,489,799 | +0.06(+0.14%) |
Mar 25, 2008 | 43.74 | 43.74 | 43.33 | 43.47 | 16,928,938 | -0.27(-0.61%) |
Mar 24, 2008 | 43.57 | 43.75 | 43.17 | 43.73 | 16,158,914 | +0.38(+0.86%) |
Mar 21, 2008 | 42.81 | 43.37 | 42.38 | 43.36 | 26,435,010 | +0.00(+0.00%) |
Mar 20, 2008 | 42.81 | 43.37 | 42.50 | 43.36 | 26,434,690 | +0.98(+2.30%) |
Mar 19, 2008 | 42.97 | 43.05 | 42.37 | 42.38 | 24,148,616 | -0.46(-1.07%) |
Mar 18, 2008 | 42.38 | 42.84 | 41.97 | 42.84 | 23,488,384 | +0.93(+2.22%) |
Mar 17, 2008 | 41.25 | 42.28 | 41.25 | 41.91 | 27,305,232 | +0.22(+0.52%) |
Mar 14, 2008 | 42.32 | 42.32 | 41.25 | 41.69 | 30,851,536 | -0.41(-0.98%) |
Mar 13, 2008 | 41.78 | 42.27 | 41.62 | 42.10 | 25,928,536 | +0.20(+0.48%) |
Mar 12, 2008 | 41.65 | 42.27 | 41.65 | 41.90 | 15,424,860 | +0.24(+0.57%) |
Mar 11, 2008 | 41.13 | 41.72 | 41.13 | 41.67 | 23,154,646 | +0.56(+1.37%) |
Mar 10, 2008 | 41.10 | 41.20 | 40.99 | 41.10 | 22,037,260 | -0.02(-0.06%) |
Mar 07, 2008 | 41.33 | 41.47 | 41.05 | 41.13 | 22,004,650 | -0.44(-1.07%) |
Mar 06, 2008 | 41.57 | 41.81 | 41.45 | 41.57 | 15,931,500 | -0.12(-0.29%) |
Mar 05, 2008 | 41.43 | 41.98 | 41.28 | 41.69 | 18,709,914 | +0.41(+0.99%) |
Mar 04, 2008 | 41.22 | 41.41 | 40.96 | 41.28 | 26,398,784 | -0.19(-0.45%) |
Mar 03, 2008 | 41.35 | 41.50 | 40.96 | 41.47 | 18,508,280 | +0.11(+0.26%) |
Feb 29, 2008 | 41.60 | 41.85 | 41.28 | 41.37 | 23,422,766 | -0.49(-1.18%) |
Feb 28, 2008 | 41.73 | 41.94 | 41.63 | 41.86 | 17,837,674 | -0.15(-0.36%) |
Feb 27, 2008 | 41.97 | 42.28 | 41.88 | 42.01 | 18,830,276 | -0.29(-0.69%) |
Feb 26, 2008 | 41.57 | 42.45 | 41.47 | 42.30 | 18,014,270 | +0.63(+1.50%) |
Feb 25, 2008 | 41.33 | 41.99 | 41.28 | 41.68 | 19,006,252 | +0.29(+0.71%) |
Feb 22, 2008 | 41.37 | 41.50 | 40.85 | 41.38 | 17,822,308 | +0.16(+0.38%) |
Feb 21, 2008 | 41.42 | 41.46 | 41.12 | 41.23 | 19,088,880 | -0.13(-0.32%) |
Feb 20, 2008 | 41.35 | 41.40 | 41.02 | 41.36 | 17,348,256 | -0.09(-0.21%) |
Feb 19, 2008 | 41.83 | 41.83 | 41.32 | 41.45 | 16,645,194 | +0.01(+0.02%) |
Feb 18, 2008 | 41.65 | 41.82 | 41.35 | 41.44 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 41.65 | 41.82 | 41.35 | 41.44 | 18,806,820 | -0.21(-0.50%) |
Feb 14, 2008 | 41.97 | 42.16 | 41.42 | 41.65 | 17,522,064 | -0.23(-0.55%) |
Feb 13, 2008 | 42.12 | 42.34 | 41.73 | 41.88 | 17,681,532 | -0.10(-0.24%) |
Feb 12, 2008 | 41.52 | 42.13 | 41.30 | 41.98 | 17,770,532 | +0.73(+1.76%) |
Feb 11, 2008 | 40.57 | 41.27 | 40.46 | 41.25 | 16,531,291 | +0.61(+1.51%) |
Feb 08, 2008 | 40.97 | 41.10 | 40.53 | 40.64 | 14,832,550 | -0.47(-1.14%) |
Feb 07, 2008 | 40.68 | 41.47 | 40.68 | 41.11 | 25,914,756 | +0.29(+0.70%) |
Feb 06, 2008 | 40.64 | 40.92 | 40.51 | 40.82 | 22,145,360 | +0.17(+0.41%) |
Feb 05, 2008 | 41.29 | 41.45 | 40.62 | 40.65 | 22,831,456 | -0.69(-1.68%) |
Feb 04, 2008 | 41.60 | 41.89 | 41.35 | 41.35 | 16,547,663 | +0.06(+0.15%) |