Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 59.85 | 59.96 | 59.67 | 59.69 | 1,634,212 | +0.05(+0.09%) |
May 29, 2008 | 59.29 | 59.99 | 59.26 | 59.64 | 870,324 | +0.26(+0.43%) |
May 28, 2008 | 59.24 | 59.38 | 58.79 | 59.38 | 1,203,911 | +0.32(+0.54%) |
May 27, 2008 | 58.71 | 59.14 | 58.54 | 59.06 | 999,507 | +0.41(+0.70%) |
May 26, 2008 | 59.17 | 59.23 | 58.54 | 58.65 | 0 | +0.00(+0.00%) |
May 23, 2008 | 59.17 | 59.23 | 58.54 | 58.65 | 554,792 | -0.72(-1.22%) |
May 22, 2008 | 59.34 | 59.60 | 59.22 | 59.37 | 1,770,562 | +0.07(+0.12%) |
May 21, 2008 | 60.31 | 60.47 | 59.18 | 59.30 | 1,260,469 | -0.96(-1.59%) |
May 20, 2008 | 60.46 | 60.51 | 60.01 | 60.26 | 1,153,200 | -0.49(-0.81%) |
May 19, 2008 | 60.73 | 61.34 | 60.54 | 60.75 | 5,878,181 | +0.02(+0.04%) |
May 16, 2008 | 60.78 | 60.78 | 60.24 | 60.73 | 747,603 | +0.15(+0.24%) |
May 15, 2008 | 60.03 | 60.63 | 59.91 | 60.58 | 552,472 | +0.64(+1.08%) |
May 14, 2008 | 59.97 | 60.44 | 59.90 | 59.93 | 384,989 | +0.21(+0.35%) |
May 13, 2008 | 59.85 | 59.85 | 59.36 | 59.73 | 332,198 | +0.09(+0.15%) |
May 12, 2008 | 59.17 | 59.69 | 58.91 | 59.64 | 407,858 | +0.60(+1.01%) |
May 09, 2008 | 58.86 | 59.20 | 58.78 | 59.04 | 1,373,011 | -0.30(-0.50%) |
May 08, 2008 | 59.33 | 59.54 | 58.99 | 59.34 | 658,141 | +0.24(+0.41%) |
May 07, 2008 | 60.19 | 60.23 | 59.04 | 59.10 | 5,824,070 | -1.02(-1.69%) |
May 06, 2008 | 59.39 | 60.27 | 59.23 | 60.11 | 394,279 | +0.47(+0.79%) |
May 05, 2008 | 59.81 | 59.96 | 59.51 | 59.64 | 1,957,164 | -0.23(-0.38%) |
May 02, 2008 | 60.32 | 60.32 | 59.58 | 59.86 | 873,377 | +0.13(+0.22%) |
May 01, 2008 | 58.68 | 59.76 | 58.64 | 59.73 | 488,527 | +1.05(+1.79%) |
Apr 30, 2008 | 59.08 | 59.56 | 58.67 | 58.68 | 461,634 | -0.30(-0.50%) |
Apr 29, 2008 | 59.14 | 59.22 | 58.75 | 58.98 | 2,549,797 | -0.23(-0.38%) |
Apr 28, 2008 | 59.22 | 59.44 | 59.11 | 59.20 | 1,241,237 | -0.02(-0.03%) |
Apr 25, 2008 | 59.11 | 59.27 | 58.47 | 59.22 | 390,859 | +0.39(+0.66%) |
Apr 24, 2008 | 58.57 | 59.17 | 58.04 | 58.83 | 352,628 | +0.43(+0.73%) |
Apr 23, 2008 | 58.57 | 58.78 | 58.11 | 58.40 | 226,663 | +0.07(+0.12%) |
Apr 22, 2008 | 58.50 | 58.58 | 58.03 | 58.33 | 422,526 | -0.45(-0.77%) |
Apr 21, 2008 | 58.54 | 58.92 | 58.43 | 58.78 | 352,786 | -0.12(-0.21%) |
Apr 18, 2008 | 58.95 | 59.14 | 58.62 | 58.91 | 292,537 | +0.85(+1.46%) |
Apr 17, 2008 | 57.66 | 58.06 | 57.53 | 58.06 | 409,624 | +0.29(+0.50%) |
Apr 16, 2008 | 57.08 | 57.89 | 57.06 | 57.77 | 360,017 | +1.17(+2.06%) |
Apr 15, 2008 | 56.68 | 56.69 | 56.12 | 56.61 | 563,540 | +0.28(+0.49%) |
Apr 14, 2008 | 56.41 | 56.60 | 56.21 | 56.33 | 521,982 | -0.22(-0.38%) |
Apr 11, 2008 | 57.06 | 57.22 | 56.40 | 56.55 | 361,052 | -1.07(-1.86%) |
Apr 10, 2008 | 57.34 | 57.90 | 57.13 | 57.62 | 534,291 | +0.23(+0.41%) |
Apr 09, 2008 | 57.86 | 57.98 | 57.18 | 57.39 | 761,190 | -0.48(-0.83%) |
Apr 08, 2008 | 57.66 | 58.02 | 57.62 | 57.87 | 396,550 | -0.23(-0.40%) |
Apr 07, 2008 | 58.45 | 58.70 | 57.95 | 58.10 | 418,590 | +0.11(+0.19%) |
Apr 04, 2008 | 58.02 | 58.44 | 57.68 | 57.99 | 488,727 | +0.04(+0.07%) |
Apr 03, 2008 | 57.48 | 58.18 | 57.45 | 57.95 | 621,433 | +0.09(+0.16%) |
Apr 02, 2008 | 57.89 | 58.24 | 57.57 | 57.86 | 1,091,154 | +0.03(+0.05%) |
Apr 01, 2008 | 56.58 | 57.84 | 56.53 | 57.83 | 780,939 | +1.92(+3.43%) |
Mar 31, 2008 | 55.60 | 56.15 | 55.46 | 55.91 | 968,997 | +0.35(+0.63%) |
Mar 28, 2008 | 56.25 | 56.40 | 55.48 | 55.56 | 658,351 | -0.49(-0.87%) |
Mar 27, 2008 | 56.83 | 56.89 | 56.03 | 56.05 | 847,736 | -0.64(-1.12%) |
Mar 26, 2008 | 56.85 | 56.97 | 56.48 | 56.69 | 938,939 | -0.43(-0.75%) |
Mar 25, 2008 | 57.05 | 57.32 | 56.60 | 57.11 | 966,741 | +0.19(+0.33%) |
Mar 24, 2008 | 56.34 | 57.36 | 56.28 | 56.93 | 4,707,790 | +0.64(+1.14%) |
Mar 21, 2008 | 55.10 | 56.35 | 54.85 | 56.29 | 2,052,403 | +0.00(+0.00%) |
Mar 20, 2008 | 55.10 | 56.35 | 54.85 | 56.29 | 2,052,403 | +1.22(+2.21%) |
Mar 19, 2008 | 56.59 | 56.87 | 55.06 | 55.07 | 976,600 | -1.34(-2.38%) |
Mar 18, 2008 | 55.03 | 56.42 | 54.94 | 56.42 | 991,614 | +2.23(+4.11%) |
Mar 17, 2008 | 53.45 | 54.60 | 53.31 | 54.19 | 5,411,215 | -0.59(-1.08%) |
Mar 14, 2008 | 56.21 | 56.21 | 54.12 | 54.78 | 2,944,703 | -1.03(-1.84%) |
Mar 13, 2008 | 54.87 | 56.10 | 54.40 | 55.80 | 1,163,575 | +0.27(+0.49%) |
Mar 12, 2008 | 56.10 | 56.56 | 55.49 | 55.53 | 679,919 | -0.46(-0.82%) |
Mar 11, 2008 | 55.32 | 55.99 | 54.54 | 55.99 | 1,146,923 | +1.85(+3.41%) |
Mar 10, 2008 | 55.04 | 55.06 | 54.03 | 54.14 | 1,249,125 | -0.85(-1.55%) |
Mar 07, 2008 | 55.04 | 55.79 | 54.47 | 54.99 | 1,366,670 | -0.47(-0.85%) |
Mar 06, 2008 | 56.43 | 56.49 | 55.40 | 55.47 | 1,053,832 | -1.20(-2.12%) |
Mar 05, 2008 | 56.53 | 57.12 | 56.13 | 56.67 | 1,108,295 | +0.31(+0.55%) |
Mar 04, 2008 | 56.03 | 56.55 | 55.54 | 56.36 | 1,403,257 | -0.24(-0.43%) |