Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 53.60 | 53.90 | 53.20 | 53.41 | 2,221,419 | -0.32(-0.59%) |
May 29, 2008 | 52.69 | 54.11 | 51.25 | 53.73 | 2,818,427 | +0.83(+1.56%) |
May 28, 2008 | 52.88 | 53.25 | 52.31 | 52.90 | 3,892,580 | -0.02(-0.03%) |
May 27, 2008 | 52.28 | 53.16 | 52.19 | 52.91 | 3,470,315 | +0.53(+1.00%) |
May 26, 2008 | 52.90 | 53.09 | 52.24 | 52.39 | 0 | +0.00(+0.00%) |
May 23, 2008 | 52.90 | 53.09 | 52.24 | 52.39 | 2,640,878 | -0.88(-1.65%) |
May 22, 2008 | 51.94 | 53.28 | 51.93 | 53.27 | 3,237,749 | +1.36(+2.62%) |
May 21, 2008 | 52.11 | 52.68 | 51.88 | 51.91 | 4,611,896 | -0.21(-0.40%) |
May 20, 2008 | 52.83 | 52.83 | 51.86 | 52.12 | 2,730,792 | -0.87(-1.65%) |
May 19, 2008 | 52.89 | 53.61 | 52.70 | 52.99 | 2,105,640 | -0.05(-0.09%) |
May 16, 2008 | 52.81 | 53.27 | 52.57 | 53.03 | 2,605,577 | +0.17(+0.33%) |
May 15, 2008 | 52.46 | 53.07 | 51.80 | 52.86 | 2,890,213 | +0.34(+0.64%) |
May 14, 2008 | 52.04 | 53.14 | 51.86 | 52.52 | 2,613,331 | +0.93(+1.81%) |
May 13, 2008 | 52.31 | 52.49 | 51.34 | 51.59 | 3,888,708 | -0.47(-0.91%) |
May 12, 2008 | 51.40 | 52.36 | 51.38 | 52.07 | 2,302,137 | +0.70(+1.36%) |
May 09, 2008 | 51.10 | 52.55 | 50.95 | 51.37 | 3,003,163 | -0.10(-0.19%) |
May 08, 2008 | 53.18 | 53.18 | 51.38 | 51.46 | 3,726,216 | -1.10(-2.09%) |
May 07, 2008 | 54.67 | 54.67 | 52.36 | 52.56 | 4,732,954 | -1.98(-3.62%) |
May 06, 2008 | 54.77 | 54.86 | 53.81 | 54.54 | 4,618,675 | -0.58(-1.05%) |
May 05, 2008 | 56.48 | 56.63 | 55.05 | 55.12 | 2,900,019 | -1.56(-2.76%) |
May 02, 2008 | 56.91 | 57.42 | 56.17 | 56.68 | 2,709,240 | +0.65(+1.15%) |
May 01, 2008 | 53.82 | 56.25 | 53.55 | 56.03 | 4,346,418 | +2.47(+4.62%) |
Apr 30, 2008 | 54.39 | 54.58 | 53.56 | 53.56 | 3,839,898 | -0.83(-1.52%) |
Apr 29, 2008 | 53.36 | 55.71 | 53.19 | 54.39 | 3,966,311 | +0.42(+0.78%) |
Apr 28, 2008 | 54.55 | 54.56 | 53.22 | 53.97 | 2,825,306 | -0.26(-0.48%) |
Apr 25, 2008 | 53.99 | 54.23 | 53.28 | 54.23 | 2,892,306 | +0.51(+0.95%) |
Apr 24, 2008 | 53.34 | 54.15 | 52.77 | 53.72 | 4,759,228 | +1.11(+2.11%) |
Apr 23, 2008 | 54.91 | 55.09 | 52.30 | 52.61 | 5,027,328 | -2.24(-4.08%) |
Apr 22, 2008 | 55.09 | 55.36 | 54.39 | 54.85 | 1,894,102 | -0.62(-1.12%) |
Apr 21, 2008 | 56.16 | 56.44 | 55.22 | 55.47 | 1,993,520 | -1.43(-2.51%) |
Apr 18, 2008 | 56.53 | 57.57 | 56.39 | 56.90 | 2,696,750 | +1.19(+2.15%) |
Apr 17, 2008 | 55.18 | 56.17 | 54.11 | 55.70 | 1,987,181 | +0.47(+0.84%) |
Apr 16, 2008 | 54.11 | 55.24 | 54.09 | 55.24 | 2,367,903 | +1.48(+2.75%) |
Apr 15, 2008 | 53.60 | 54.36 | 53.24 | 53.76 | 2,078,677 | +0.40(+0.75%) |
Apr 14, 2008 | 54.85 | 54.89 | 53.29 | 53.36 | 2,347,282 | -1.62(-2.94%) |
Apr 11, 2008 | 54.91 | 56.03 | 54.85 | 54.97 | 1,802,287 | -0.91(-1.63%) |
Apr 10, 2008 | 54.99 | 56.33 | 54.89 | 55.88 | 2,548,669 | +0.28(+0.50%) |
Apr 09, 2008 | 56.18 | 57.02 | 55.57 | 55.60 | 2,169,982 | -0.86(-1.53%) |
Apr 08, 2008 | 56.88 | 57.12 | 56.08 | 56.47 | 3,142,919 | -0.70(-1.22%) |
Apr 07, 2008 | 57.32 | 58.16 | 56.72 | 57.17 | 5,420,927 | -1.38(-2.36%) |
Apr 04, 2008 | 59.05 | 59.26 | 57.72 | 58.55 | 2,484,529 | -0.45(-0.76%) |
Apr 03, 2008 | 59.29 | 59.40 | 58.68 | 59.00 | 2,447,838 | -0.47(-0.78%) |
Apr 02, 2008 | 59.72 | 60.03 | 58.68 | 59.47 | 3,151,507 | +0.10(+0.16%) |
Apr 01, 2008 | 57.92 | 59.50 | 57.81 | 59.37 | 2,781,511 | +2.43(+4.26%) |
Mar 31, 2008 | 55.95 | 57.27 | 55.69 | 56.94 | 3,489,174 | +0.99(+1.77%) |
Mar 28, 2008 | 56.21 | 57.11 | 55.85 | 55.95 | 2,726,043 | +0.28(+0.50%) |
Mar 27, 2008 | 57.24 | 57.24 | 55.09 | 55.67 | 4,144,617 | +0.21(+0.38%) |
Mar 26, 2008 | 55.63 | 55.94 | 55.00 | 55.46 | 3,008,119 | -0.89(-1.59%) |
Mar 25, 2008 | 56.75 | 56.75 | 55.38 | 56.36 | 3,672,656 | -0.66(-1.16%) |
Mar 24, 2008 | 56.25 | 57.69 | 56.25 | 57.02 | 3,444,034 | +1.10(+1.98%) |
Mar 21, 2008 | 54.80 | 55.99 | 53.54 | 55.91 | 3,941,999 | +0.00(+0.00%) |
Mar 20, 2008 | 54.80 | 55.99 | 53.54 | 55.91 | 3,941,866 | +2.37(+4.44%) |
Mar 19, 2008 | 53.72 | 55.28 | 53.54 | 53.54 | 5,211,120 | -0.03(-0.06%) |
Mar 18, 2008 | 50.49 | 53.57 | 50.49 | 53.57 | 4,365,925 | +3.93(+7.92%) |
Mar 17, 2008 | 49.06 | 50.54 | 48.08 | 49.64 | 4,006,506 | -0.71(-1.42%) |
Mar 14, 2008 | 52.42 | 52.52 | 49.86 | 50.35 | 3,718,954 | -1.73(-3.32%) |
Mar 13, 2008 | 51.68 | 52.49 | 50.93 | 52.08 | 3,877,330 | -0.43(-0.82%) |
Mar 12, 2008 | 52.68 | 53.79 | 52.33 | 52.51 | 4,721,483 | -0.23(-0.44%) |
Mar 11, 2008 | 51.06 | 52.85 | 50.35 | 52.74 | 6,264,824 | +2.71(+5.42%) |
Mar 10, 2008 | 50.50 | 51.51 | 49.92 | 50.03 | 3,212,971 | -0.33(-0.66%) |
Mar 07, 2008 | 49.74 | 51.64 | 49.60 | 50.36 | 3,567,619 | +0.32(+0.65%) |
Mar 06, 2008 | 51.34 | 51.85 | 49.99 | 50.04 | 3,966,005 | -1.53(-2.96%) |
Mar 05, 2008 | 52.45 | 53.26 | 50.95 | 51.56 | 3,142,878 | -0.77(-1.48%) |
Mar 04, 2008 | 51.25 | 52.55 | 50.82 | 52.34 | 3,506,514 | +0.51(+0.99%) |