Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 56.50 | 56.50 | 55.24 | 55.68 | 2,880,156 | -0.74(-1.31%) |
May 29, 2008 | 55.42 | 56.71 | 55.42 | 56.42 | 1,154,489 | +0.82(+1.47%) |
May 28, 2008 | 55.60 | 56.02 | 55.21 | 55.60 | 1,277,510 | +0.54(+0.98%) |
May 27, 2008 | 55.05 | 55.41 | 54.15 | 55.06 | 1,197,714 | +0.37(+0.68%) |
May 26, 2008 | 54.99 | 55.34 | 54.39 | 54.69 | 482,041 | +0.08(+0.15%) |
May 23, 2008 | 55.53 | 55.55 | 54.22 | 54.61 | 1,485,241 | -1.07(-1.92%) |
May 22, 2008 | 55.01 | 56.00 | 54.62 | 55.68 | 1,338,452 | +1.04(+1.90%) |
May 21, 2008 | 56.00 | 56.49 | 54.50 | 54.64 | 1,707,348 | -1.53(-2.72%) |
May 20, 2008 | 56.90 | 56.91 | 55.98 | 56.17 | 1,428,417 | -0.67(-1.18%) |
May 19, 2008 | 57.48 | 57.48 | 56.26 | 56.84 | 1,087,857 | +0.00(+0.00%) |
May 16, 2008 | 57.48 | 57.48 | 56.26 | 56.84 | 1,087,857 | -0.16(-0.28%) |
May 15, 2008 | 55.43 | 57.00 | 55.40 | 57.00 | 1,776,059 | +1.23(+2.21%) |
May 14, 2008 | 55.00 | 56.05 | 54.83 | 55.77 | 1,324,709 | +1.03(+1.88%) |
May 13, 2008 | 55.26 | 55.97 | 54.60 | 54.74 | 1,708,025 | -1.12(-2.01%) |
May 12, 2008 | 54.75 | 56.00 | 54.33 | 55.86 | 1,529,242 | +0.86(+1.56%) |
May 09, 2008 | 54.40 | 55.38 | 54.40 | 55.00 | 1,709,694 | -0.66(-1.19%) |
May 08, 2008 | 54.04 | 55.66 | 54.04 | 55.66 | 1,057,349 | +1.30(+2.39%) |
May 07, 2008 | 55.00 | 55.99 | 54.01 | 54.36 | 1,785,138 | -0.82(-1.49%) |
May 06, 2008 | 54.69 | 55.31 | 54.20 | 55.18 | 1,093,940 | +0.36(+0.66%) |
May 05, 2008 | 55.00 | 55.37 | 54.04 | 54.82 | 1,290,495 | -0.72(-1.30%) |
May 02, 2008 | 54.50 | 56.02 | 55.54 | 55.54 | 1,539,677 | +2.28(+4.28%) |
May 01, 2008 | 52.39 | 53.50 | 53.26 | 53.26 | 1,233,831 | +0.52(+0.99%) |
Apr 30, 2008 | 52.56 | 53.94 | 52.50 | 52.74 | 1,941,289 | -0.50(-0.94%) |
Apr 29, 2008 | 53.23 | 54.36 | 52.98 | 53.24 | 1,315,019 | -0.60(-1.11%) |
Apr 28, 2008 | 53.75 | 54.62 | 53.71 | 53.84 | 954,964 | +0.09(+0.17%) |
Apr 25, 2008 | 53.28 | 54.25 | 52.87 | 53.75 | 1,574,537 | +0.57(+1.07%) |
Apr 24, 2008 | 52.61 | 53.30 | 51.60 | 53.18 | 981,204 | +1.32(+2.55%) |
Apr 23, 2008 | 52.06 | 52.73 | 51.50 | 51.86 | 1,037,541 | -0.01(-0.02%) |
Apr 22, 2008 | 50.78 | 52.92 | 50.29 | 51.87 | 1,662,696 | -0.43(-0.82%) |
Apr 21, 2008 | 52.03 | 52.72 | 52.03 | 52.30 | 872,800 | -0.16(-0.30%) |
Apr 18, 2008 | 52.02 | 53.08 | 51.86 | 52.46 | 1,773,797 | +1.31(+2.56%) |
Apr 17, 2008 | 51.57 | 51.93 | 50.80 | 51.15 | 909,925 | -0.62(-1.20%) |
Apr 16, 2008 | 50.00 | 52.08 | 49.92 | 51.77 | 1,551,271 | +2.09(+4.21%) |
Apr 15, 2008 | 49.45 | 49.75 | 48.87 | 49.68 | 620,424 | +0.45(+0.91%) |
Apr 14, 2008 | 49.42 | 49.70 | 49.00 | 49.23 | 556,484 | -0.19(-0.38%) |
Apr 11, 2008 | 49.01 | 49.77 | 48.91 | 49.42 | 1,153,075 | -0.37(-0.74%) |
Apr 10, 2008 | 49.60 | 49.79 | 48.80 | 49.79 | 910,698 | +0.29(+0.59%) |
Apr 09, 2008 | 51.20 | 51.27 | 49.05 | 49.50 | 1,628,155 | -2.05(-3.98%) |
Apr 08, 2008 | 50.85 | 51.90 | 50.85 | 51.55 | 696,897 | +0.08(+0.16%) |
Apr 07, 2008 | 51.67 | 52.11 | 50.91 | 51.47 | 1,013,032 | -0.20(-0.39%) |
Apr 04, 2008 | 50.84 | 52.00 | 50.73 | 51.67 | 723,612 | +0.57(+1.12%) |
Apr 03, 2008 | 50.50 | 51.21 | 50.06 | 51.10 | 1,354,302 | +0.25(+0.49%) |
Apr 02, 2008 | 51.05 | 51.12 | 50.64 | 50.85 | 2,282,055 | +0.13(+0.26%) |
Apr 01, 2008 | 50.20 | 50.93 | 49.81 | 50.72 | 2,173,992 | +0.95(+1.91%) |
Mar 31, 2008 | 50.00 | 50.00 | 48.93 | 49.77 | 1,318,005 | -0.04(-0.08%) |
Mar 28, 2008 | 49.86 | 50.58 | 49.50 | 49.81 | 2,942,974 | +0.16(+0.32%) |
Mar 27, 2008 | 49.82 | 50.48 | 49.36 | 49.65 | 944,111 | -0.15(-0.30%) |
Mar 26, 2008 | 50.69 | 50.94 | 49.48 | 49.80 | 1,546,739 | -1.04(-2.05%) |
Mar 25, 2008 | 49.54 | 51.15 | 49.20 | 50.84 | 1,537,751 | +1.65(+3.35%) |
Mar 24, 2008 | 49.25 | 49.66 | 48.86 | 49.19 | 1,286,125 | +0.52(+1.07%) |
Mar 21, 2008 | 48.40 | 49.50 | 47.96 | 48.67 | 4,194,607 | +0.00(+0.00%) |
Mar 20, 2008 | 48.40 | 49.50 | 47.96 | 48.67 | 4,194,607 | +0.41(+0.85%) |
Mar 19, 2008 | 49.74 | 49.92 | 47.97 | 48.26 | 1,758,862 | -0.86(-1.75%) |
Mar 18, 2008 | 47.58 | 49.54 | 46.88 | 49.12 | 1,507,006 | +2.09(+4.44%) |
Mar 17, 2008 | 47.50 | 47.72 | 46.60 | 47.03 | 1,794,269 | -1.29(-2.67%) |
Mar 14, 2008 | 49.65 | 50.39 | 48.03 | 48.32 | 1,620,708 | -1.33(-2.68%) |
Mar 13, 2008 | 49.22 | 49.99 | 48.87 | 49.65 | 2,196,873 | -0.34(-0.68%) |
Mar 12, 2008 | 51.00 | 51.48 | 49.99 | 49.99 | 1,263,166 | -1.17(-2.29%) |
Mar 11, 2008 | 50.61 | 51.79 | 50.27 | 51.16 | 1,453,720 | +1.03(+2.05%) |
Mar 10, 2008 | 50.29 | 51.20 | 50.00 | 50.13 | 1,035,022 | -0.31(-0.61%) |
Mar 07, 2008 | 50.31 | 51.46 | 49.92 | 50.44 | 1,031,843 | -0.39(-0.77%) |
Mar 06, 2008 | 52.92 | 52.92 | 50.64 | 50.83 | 1,458,354 | -2.09(-3.95%) |
Mar 05, 2008 | 52.59 | 53.44 | 51.78 | 52.92 | 1,351,784 | +1.18(+2.28%) |
Mar 04, 2008 | 52.40 | 52.55 | 50.92 | 51.74 | 1,658,367 | -0.69(-1.32%) |