Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 54.35 | 54.61 | 54.28 | 54.39 | 273,468 | +0.29(+0.54%) |
May 29, 2008 | 53.92 | 54.46 | 53.85 | 54.10 | 276,856 | +0.19(+0.35%) |
May 28, 2008 | 53.75 | 53.95 | 53.44 | 53.91 | 302,806 | +0.40(+0.75%) |
May 27, 2008 | 53.14 | 53.57 | 53.02 | 53.51 | 354,757 | +0.45(+0.85%) |
May 26, 2008 | 53.38 | 53.39 | 52.84 | 53.06 | 0 | +0.00(+0.00%) |
May 23, 2008 | 53.38 | 53.39 | 52.84 | 53.06 | 359,438 | -0.50(-0.94%) |
May 22, 2008 | 53.42 | 53.76 | 53.39 | 53.56 | 982,958 | +0.09(+0.18%) |
May 21, 2008 | 54.48 | 54.60 | 53.33 | 53.47 | 453,892 | -0.90(-1.65%) |
May 20, 2008 | 54.54 | 54.54 | 54.09 | 54.37 | 338,979 | -0.34(-0.63%) |
May 19, 2008 | 54.92 | 55.34 | 54.52 | 54.71 | 243,137 | -0.13(-0.23%) |
May 16, 2008 | 54.84 | 54.89 | 54.37 | 54.84 | 518,392 | +0.23(+0.42%) |
May 15, 2008 | 54.02 | 54.68 | 53.95 | 54.61 | 470,793 | +0.66(+1.22%) |
May 14, 2008 | 54.01 | 54.53 | 53.91 | 53.95 | 316,629 | +0.09(+0.17%) |
May 13, 2008 | 53.91 | 53.96 | 53.46 | 53.86 | 375,419 | +0.13(+0.24%) |
May 12, 2008 | 53.26 | 53.79 | 53.03 | 53.73 | 312,663 | +0.49(+0.93%) |
May 09, 2008 | 53.04 | 53.36 | 52.95 | 53.24 | 186,369 | -0.20(-0.37%) |
May 08, 2008 | 53.32 | 53.63 | 53.16 | 53.44 | 191,312 | +0.30(+0.57%) |
May 07, 2008 | 54.01 | 54.09 | 53.06 | 53.13 | 233,399 | -0.78(-1.45%) |
May 06, 2008 | 53.26 | 54.03 | 53.15 | 53.91 | 270,685 | +0.45(+0.85%) |
May 05, 2008 | 53.47 | 53.73 | 53.32 | 53.46 | 303,072 | -0.08(-0.14%) |
May 02, 2008 | 53.95 | 53.97 | 53.22 | 53.54 | 260,544 | +0.12(+0.22%) |
May 01, 2008 | 52.55 | 53.45 | 52.43 | 53.42 | 270,128 | +0.86(+1.64%) |
Apr 30, 2008 | 52.96 | 53.29 | 52.43 | 52.55 | 449,400 | -0.21(-0.41%) |
Apr 29, 2008 | 52.87 | 52.97 | 52.58 | 52.77 | 313,598 | -0.21(-0.39%) |
Apr 28, 2008 | 53.11 | 53.20 | 52.89 | 52.97 | 216,865 | -0.04(-0.08%) |
Apr 25, 2008 | 52.85 | 53.04 | 52.35 | 53.02 | 410,989 | +0.24(+0.45%) |
Apr 24, 2008 | 52.61 | 53.09 | 52.08 | 52.78 | 308,526 | +0.21(+0.39%) |
Apr 23, 2008 | 52.49 | 52.90 | 52.31 | 52.57 | 183,149 | +0.22(+0.42%) |
Apr 22, 2008 | 52.68 | 52.79 | 52.03 | 52.35 | 380,031 | -0.59(-1.11%) |
Apr 21, 2008 | 52.51 | 53.02 | 52.49 | 52.94 | 523,354 | +0.19(+0.36%) |
Apr 18, 2008 | 52.52 | 52.95 | 52.37 | 52.75 | 286,311 | +1.14(+2.20%) |
Apr 17, 2008 | 51.60 | 51.75 | 51.31 | 51.61 | 312,948 | -0.49(-0.94%) |
Apr 16, 2008 | 50.98 | 52.10 | 50.95 | 52.10 | 286,783 | +1.63(+3.22%) |
Apr 15, 2008 | 50.52 | 50.64 | 50.08 | 50.48 | 275,148 | +0.17(+0.34%) |
Apr 14, 2008 | 50.36 | 50.61 | 50.25 | 50.30 | 223,583 | -0.14(-0.27%) |
Apr 11, 2008 | 51.01 | 51.02 | 50.33 | 50.44 | 288,439 | -0.98(-1.91%) |
Apr 10, 2008 | 50.93 | 51.61 | 50.90 | 51.43 | 233,291 | +0.49(+0.96%) |
Apr 09, 2008 | 51.31 | 51.46 | 50.72 | 50.94 | 199,878 | -0.46(-0.90%) |
Apr 08, 2008 | 51.13 | 51.44 | 51.10 | 51.40 | 358,615 | +0.03(+0.07%) |
Apr 07, 2008 | 51.84 | 51.99 | 51.28 | 51.37 | 395,587 | -0.04(-0.08%) |
Apr 04, 2008 | 51.22 | 51.82 | 51.08 | 51.41 | 1,683,745 | +0.14(+0.27%) |
Apr 03, 2008 | 50.90 | 51.45 | 50.78 | 51.27 | 256,033 | +0.21(+0.40%) |
Apr 02, 2008 | 51.29 | 51.49 | 50.86 | 51.07 | 302,567 | -0.11(-0.22%) |
Apr 01, 2008 | 49.91 | 51.18 | 49.91 | 51.18 | 373,982 | +1.57(+3.17%) |
Mar 31, 2008 | 49.28 | 49.77 | 49.22 | 49.60 | 326,151 | +0.31(+0.62%) |
Mar 28, 2008 | 49.89 | 50.07 | 49.18 | 49.30 | 305,470 | -0.37(-0.74%) |
Mar 27, 2008 | 50.44 | 50.47 | 49.65 | 49.66 | 305,127 | -0.54(-1.07%) |
Mar 26, 2008 | 50.44 | 50.50 | 50.08 | 50.20 | 399,004 | -0.40(-0.79%) |
Mar 25, 2008 | 50.42 | 50.78 | 50.08 | 50.60 | 674,153 | +0.17(+0.34%) |
Mar 24, 2008 | 49.50 | 50.67 | 49.50 | 50.43 | 494,115 | +1.47(+3.00%) |
Mar 21, 2008 | 48.07 | 49.40 | 48.07 | 48.96 | 396,833 | +0.00(+0.00%) |
Mar 20, 2008 | 48.07 | 49.40 | 48.07 | 48.96 | 396,833 | +0.44(+0.90%) |
Mar 19, 2008 | 50.12 | 50.13 | 48.53 | 48.53 | 469,513 | -1.21(-2.43%) |
Mar 18, 2008 | 49.07 | 49.81 | 48.66 | 49.73 | 669,799 | +1.72(+3.58%) |
Mar 17, 2008 | 47.82 | 48.46 | 47.40 | 48.01 | 767,767 | -0.76(-1.56%) |
Mar 14, 2008 | 49.90 | 50.47 | 48.18 | 48.77 | 1,163,624 | -0.85(-1.71%) |
Mar 13, 2008 | 48.76 | 49.89 | 48.41 | 49.62 | 484,207 | +0.33(+0.66%) |
Mar 12, 2008 | 49.76 | 50.03 | 49.26 | 49.30 | 790,279 | -0.32(-0.64%) |
Mar 11, 2008 | 49.23 | 49.61 | 48.38 | 49.61 | 366,971 | +1.41(+2.93%) |
Mar 10, 2008 | 48.92 | 49.09 | 48.11 | 48.20 | 486,448 | -0.85(-1.73%) |
Mar 07, 2008 | 49.10 | 49.74 | 48.58 | 49.05 | 644,652 | -0.50(-1.02%) |
Mar 06, 2008 | 50.45 | 50.47 | 49.48 | 49.55 | 385,642 | -0.92(-1.81%) |
Mar 05, 2008 | 50.14 | 50.77 | 49.97 | 50.47 | 945,850 | +0.39(+0.79%) |
Mar 04, 2008 | 49.85 | 50.20 | 49.30 | 50.07 | 662,440 | -0.11(-0.22%) |