Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 49.68 | 50.12 | 48.40 | 48.58 | 6,641,767 | -0.79(-1.60%) |
May 29, 2008 | 48.94 | 50.01 | 48.77 | 49.37 | 9,019,987 | +0.01(+0.02%) |
May 28, 2008 | 51.39 | 51.42 | 48.26 | 49.36 | 10,556,591 | -1.91(-3.73%) |
May 27, 2008 | 51.37 | 51.80 | 50.31 | 51.27 | 3,747,077 | -0.29(-0.56%) |
May 26, 2008 | 52.36 | 52.73 | 50.97 | 51.56 | 0 | +0.00(+0.00%) |
May 23, 2008 | 52.36 | 52.73 | 50.97 | 51.56 | 5,258,382 | -0.85(-1.62%) |
May 22, 2008 | 52.35 | 53.14 | 51.86 | 52.40 | 5,395,558 | +0.02(+0.04%) |
May 21, 2008 | 54.64 | 54.97 | 52.33 | 52.38 | 5,953,521 | -2.31(-4.23%) |
May 20, 2008 | 54.44 | 55.01 | 53.62 | 54.70 | 4,988,556 | +0.05(+0.09%) |
May 19, 2008 | 54.41 | 56.16 | 53.97 | 54.65 | 7,107,162 | +0.68(+1.27%) |
May 16, 2008 | 53.68 | 54.28 | 53.50 | 53.96 | 5,668,813 | +0.42(+0.79%) |
May 15, 2008 | 53.40 | 54.49 | 53.14 | 53.54 | 7,651,784 | -0.08(-0.16%) |
May 14, 2008 | 51.70 | 53.62 | 51.59 | 53.62 | 10,354,228 | +1.96(+3.79%) |
May 13, 2008 | 52.57 | 52.64 | 51.30 | 51.66 | 5,890,522 | -0.84(-1.60%) |
May 12, 2008 | 52.19 | 52.78 | 51.83 | 52.51 | 3,621,274 | +0.39(+0.75%) |
May 09, 2008 | 52.42 | 53.54 | 51.74 | 52.12 | 3,267,979 | -0.41(-0.79%) |
May 08, 2008 | 53.51 | 53.83 | 52.40 | 52.53 | 5,541,239 | -0.38(-0.73%) |
May 07, 2008 | 54.75 | 55.12 | 52.91 | 52.91 | 5,512,751 | -1.84(-3.35%) |
May 06, 2008 | 54.98 | 55.18 | 53.77 | 54.75 | 6,465,872 | -0.49(-0.89%) |
May 05, 2008 | 54.80 | 56.39 | 54.76 | 55.24 | 4,730,963 | +0.22(+0.40%) |
May 02, 2008 | 54.59 | 55.11 | 54.19 | 55.02 | 5,026,460 | +0.86(+1.58%) |
May 01, 2008 | 52.41 | 54.33 | 51.37 | 54.17 | 8,066,130 | +2.52(+4.89%) |
Apr 30, 2008 | 53.74 | 54.38 | 51.64 | 51.64 | 6,876,604 | -1.98(-3.69%) |
Apr 29, 2008 | 53.06 | 54.10 | 52.69 | 53.62 | 5,220,283 | +0.18(+0.33%) |
Apr 28, 2008 | 54.41 | 54.56 | 53.06 | 53.44 | 6,657,668 | -0.84(-1.56%) |
Apr 25, 2008 | 55.31 | 55.31 | 53.91 | 54.29 | 5,441,700 | -0.46(-0.85%) |
Apr 24, 2008 | 54.90 | 55.41 | 54.08 | 54.75 | 5,516,321 | -0.29(-0.53%) |
Apr 23, 2008 | 54.75 | 55.77 | 54.24 | 55.04 | 9,718,492 | +0.46(+0.84%) |
Apr 22, 2008 | 56.62 | 56.89 | 51.96 | 54.58 | 24,270,850 | -4.52(-7.64%) |
Apr 21, 2008 | 56.84 | 59.25 | 56.56 | 59.10 | 6,230,566 | +2.23(+3.92%) |
Apr 18, 2008 | 57.01 | 57.80 | 56.32 | 56.87 | 6,624,220 | +0.60(+1.07%) |
Apr 17, 2008 | 55.82 | 56.31 | 55.01 | 56.27 | 4,307,325 | +0.17(+0.31%) |
Apr 16, 2008 | 55.04 | 56.10 | 54.82 | 56.10 | 4,722,654 | +1.40(+2.56%) |
Apr 15, 2008 | 54.09 | 54.87 | 53.74 | 54.69 | 4,567,832 | +0.85(+1.57%) |
Apr 14, 2008 | 55.89 | 55.89 | 53.85 | 53.85 | 4,806,115 | -1.34(-2.43%) |
Apr 11, 2008 | 55.93 | 56.69 | 55.19 | 55.19 | 4,432,693 | -1.21(-2.14%) |
Apr 10, 2008 | 56.42 | 57.14 | 55.50 | 56.40 | 4,290,689 | +0.06(+0.10%) |
Apr 09, 2008 | 57.90 | 58.39 | 56.11 | 56.35 | 5,670,859 | -1.31(-2.27%) |
Apr 08, 2008 | 57.12 | 58.58 | 57.12 | 57.65 | 6,313,708 | +0.19(+0.33%) |
Apr 07, 2008 | 58.37 | 59.49 | 57.44 | 57.46 | 8,209,799 | -0.18(-0.31%) |
Apr 04, 2008 | 57.80 | 58.31 | 56.78 | 57.64 | 5,377,187 | -0.37(-0.64%) |
Apr 03, 2008 | 57.10 | 58.24 | 56.39 | 58.01 | 4,614,762 | +0.65(+1.14%) |
Apr 02, 2008 | 56.53 | 58.48 | 56.25 | 57.36 | 9,480,174 | +0.92(+1.62%) |
Apr 01, 2008 | 53.61 | 57.01 | 53.45 | 56.44 | 8,392,285 | +3.49(+6.58%) |
Mar 31, 2008 | 52.97 | 53.40 | 51.70 | 52.96 | 8,387,032 | -1.15(-2.13%) |
Mar 28, 2008 | 54.96 | 56.09 | 54.07 | 54.11 | 6,446,686 | -1.14(-2.07%) |
Mar 27, 2008 | 55.46 | 56.89 | 55.09 | 55.25 | 7,505,635 | +0.05(+0.10%) |
Mar 26, 2008 | 56.22 | 56.59 | 55.04 | 55.20 | 6,012,312 | -1.61(-2.84%) |
Mar 25, 2008 | 55.09 | 57.26 | 54.49 | 56.81 | 6,574,783 | +1.72(+3.12%) |
Mar 24, 2008 | 53.55 | 56.32 | 53.41 | 55.09 | 8,867,663 | +1.81(+3.39%) |
Mar 21, 2008 | 50.50 | 53.28 | 49.80 | 53.28 | 11,719,046 | -0.00(-0.00%) |
Mar 20, 2008 | 50.50 | 53.28 | 49.80 | 53.28 | 11,719,046 | +2.50(+4.91%) |
Mar 19, 2008 | 52.89 | 53.78 | 50.25 | 50.79 | 12,475,509 | -2.61(-4.88%) |
Mar 18, 2008 | 53.18 | 53.65 | 51.59 | 53.40 | 14,136,534 | +2.69(+5.30%) |
Mar 17, 2008 | 52.88 | 53.06 | 45.04 | 50.71 | 34,632,668 | -4.16(-7.58%) |
Mar 14, 2008 | 57.62 | 58.09 | 54.08 | 54.87 | 12,160,179 | -2.35(-4.10%) |
Mar 13, 2008 | 55.17 | 57.54 | 53.93 | 57.22 | 10,480,987 | +0.95(+1.70%) |
Mar 12, 2008 | 56.47 | 57.34 | 55.69 | 56.27 | 8,369,936 | -0.69(-1.21%) |
Mar 11, 2008 | 53.55 | 56.98 | 53.09 | 56.95 | 12,254,633 | +4.88(+9.38%) |
Mar 10, 2008 | 55.04 | 55.48 | 52.07 | 52.07 | 12,146,307 | -3.40(-6.14%) |
Mar 07, 2008 | 56.71 | 57.46 | 53.77 | 55.48 | 13,513,243 | -1.58(-2.78%) |
Mar 06, 2008 | 58.13 | 58.48 | 56.96 | 57.06 | 5,947,143 | -1.47(-2.51%) |
Mar 05, 2008 | 56.78 | 58.58 | 56.78 | 58.53 | 8,638,770 | +1.74(+3.07%) |
Mar 04, 2008 | 57.71 | 57.91 | 56.04 | 56.78 | 9,263,770 | -1.58(-2.71%) |