Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 57.10 | 57.10 | 56.44 | 56.72 | 7,170,481 | -0.10(-0.17%) |
May 29, 2008 | 57.11 | 57.59 | 56.69 | 56.82 | 6,113,057 | -0.28(-0.49%) |
May 28, 2008 | 56.51 | 57.22 | 56.36 | 57.10 | 6,954,893 | +0.85(+1.51%) |
May 27, 2008 | 55.89 | 56.44 | 55.49 | 56.25 | 7,097,250 | +0.27(+0.49%) |
May 26, 2008 | 56.26 | 56.96 | 55.32 | 55.97 | 0 | +0.00(+0.00%) |
May 23, 2008 | 56.26 | 56.96 | 55.32 | 55.97 | 8,267,787 | -0.46(-0.81%) |
May 22, 2008 | 57.42 | 57.46 | 56.24 | 56.43 | 7,323,723 | -0.81(-1.41%) |
May 21, 2008 | 57.54 | 58.85 | 57.00 | 57.24 | 10,519,214 | -0.30(-0.52%) |
May 20, 2008 | 57.60 | 57.69 | 56.80 | 57.55 | 8,115,415 | -0.30(-0.52%) |
May 19, 2008 | 57.59 | 59.00 | 57.40 | 57.85 | 10,062,503 | +0.40(+0.69%) |
May 16, 2008 | 57.50 | 57.64 | 56.69 | 57.45 | 7,637,095 | +0.14(+0.24%) |
May 15, 2008 | 56.80 | 57.75 | 56.56 | 57.31 | 6,750,229 | +0.51(+0.91%) |
May 14, 2008 | 57.00 | 57.72 | 56.40 | 56.80 | 9,994,171 | -0.91(-1.57%) |
May 13, 2008 | 57.80 | 58.00 | 56.76 | 57.70 | 6,690,122 | +0.17(+0.30%) |
May 12, 2008 | 56.44 | 57.81 | 56.08 | 57.53 | 7,528,333 | +1.41(+2.52%) |
May 09, 2008 | 56.26 | 56.55 | 55.82 | 56.12 | 5,564,414 | -0.45(-0.80%) |
May 08, 2008 | 56.35 | 56.78 | 55.95 | 56.57 | 4,466,138 | +0.54(+0.97%) |
May 07, 2008 | 56.80 | 57.41 | 55.92 | 56.03 | 7,185,536 | -1.10(-1.92%) |
May 06, 2008 | 56.13 | 57.31 | 56.13 | 57.13 | 6,065,178 | +0.33(+0.58%) |
May 05, 2008 | 56.99 | 56.99 | 56.28 | 56.80 | 5,746,717 | -0.03(-0.06%) |
May 02, 2008 | 57.17 | 57.41 | 56.37 | 56.83 | 6,572,722 | +0.31(+0.55%) |
May 01, 2008 | 56.23 | 56.74 | 55.29 | 56.52 | 7,823,416 | +0.32(+0.57%) |
Apr 30, 2008 | 56.52 | 57.18 | 56.04 | 56.20 | 8,788,226 | +0.25(+0.45%) |
Apr 29, 2008 | 56.80 | 57.03 | 55.87 | 55.95 | 6,570,682 | -1.04(-1.83%) |
Apr 28, 2008 | 56.69 | 57.38 | 56.49 | 56.99 | 6,824,339 | +0.54(+0.95%) |
Apr 25, 2008 | 56.65 | 56.89 | 55.74 | 56.45 | 5,957,168 | +0.30(+0.53%) |
Apr 24, 2008 | 56.06 | 56.63 | 55.27 | 56.16 | 7,729,978 | +0.16(+0.29%) |
Apr 23, 2008 | 56.63 | 56.81 | 55.85 | 55.99 | 6,025,056 | -0.30(-0.52%) |
Apr 22, 2008 | 57.07 | 57.20 | 55.84 | 56.29 | 8,333,639 | -0.91(-1.58%) |
Apr 21, 2008 | 57.58 | 57.96 | 56.32 | 57.20 | 14,298,758 | -1.34(-2.29%) |
Apr 18, 2008 | 55.62 | 58.65 | 55.60 | 58.53 | 29,310,620 | +4.59(+8.51%) |
Apr 17, 2008 | 53.43 | 54.91 | 53.27 | 53.94 | 14,520,877 | -0.30(-0.54%) |
Apr 16, 2008 | 52.68 | 54.34 | 52.52 | 54.24 | 11,131,114 | +2.11(+4.04%) |
Apr 15, 2008 | 52.23 | 52.68 | 51.42 | 52.13 | 7,952,480 | +0.28(+0.54%) |
Apr 14, 2008 | 51.33 | 52.18 | 51.27 | 51.85 | 6,478,817 | +0.51(+0.99%) |
Apr 11, 2008 | 51.56 | 52.06 | 51.05 | 51.34 | 13,177,703 | -0.62(-1.20%) |
Apr 10, 2008 | 52.18 | 52.80 | 51.82 | 51.97 | 10,190,532 | -0.31(-0.59%) |
Apr 09, 2008 | 53.36 | 53.36 | 51.92 | 52.27 | 6,676,919 | -0.98(-1.84%) |
Apr 08, 2008 | 52.75 | 53.48 | 52.49 | 53.26 | 5,855,397 | +0.23(+0.44%) |
Apr 07, 2008 | 53.71 | 53.85 | 52.83 | 53.02 | 7,752,017 | -0.40(-0.75%) |
Apr 04, 2008 | 52.76 | 53.93 | 52.75 | 53.42 | 7,117,312 | +0.52(+0.99%) |
Apr 03, 2008 | 53.67 | 53.78 | 52.70 | 52.90 | 11,613,737 | -0.99(-1.83%) |
Apr 02, 2008 | 54.81 | 54.90 | 53.60 | 53.89 | 11,888,736 | -1.01(-1.84%) |
Apr 01, 2008 | 54.15 | 54.90 | 54.08 | 54.90 | 13,611,896 | +1.16(+2.16%) |
Mar 31, 2008 | 52.85 | 53.97 | 52.85 | 53.74 | 8,841,596 | +0.82(+1.56%) |
Mar 28, 2008 | 53.11 | 53.54 | 52.47 | 52.91 | 6,441,373 | +0.04(+0.08%) |
Mar 27, 2008 | 53.32 | 53.54 | 52.65 | 52.87 | 10,297,938 | -0.23(-0.43%) |
Mar 26, 2008 | 52.19 | 53.27 | 52.08 | 53.10 | 10,925,749 | +0.49(+0.94%) |
Mar 25, 2008 | 52.43 | 52.81 | 51.70 | 52.60 | 7,592,522 | +0.42(+0.80%) |
Mar 24, 2008 | 50.83 | 52.51 | 50.83 | 52.19 | 7,829,397 | +1.52(+2.99%) |
Mar 21, 2008 | 50.87 | 50.98 | 49.97 | 50.67 | 13,491,584 | -0.03(-0.06%) |
Mar 20, 2008 | 50.87 | 50.98 | 49.97 | 50.70 | 13,491,584 | +0.09(+0.18%) |
Mar 19, 2008 | 52.59 | 52.85 | 50.61 | 50.61 | 10,748,166 | -2.16(-4.08%) |
Mar 18, 2008 | 51.97 | 52.76 | 51.22 | 52.76 | 13,702,174 | +1.65(+3.24%) |
Mar 17, 2008 | 50.02 | 51.63 | 49.77 | 51.11 | 12,986,281 | -0.23(-0.44%) |
Mar 14, 2008 | 52.51 | 52.71 | 50.44 | 51.33 | 12,487,409 | -0.60(-1.16%) |
Mar 13, 2008 | 50.98 | 52.20 | 50.33 | 51.94 | 12,470,710 | +0.29(+0.56%) |
Mar 12, 2008 | 50.65 | 52.60 | 50.62 | 51.65 | 20,901,214 | +1.81(+3.64%) |
Mar 11, 2008 | 47.72 | 49.92 | 47.72 | 49.84 | 11,331,075 | +2.67(+5.66%) |
Mar 10, 2008 | 48.05 | 48.26 | 46.88 | 47.17 | 10,411,068 | -0.77(-1.60%) |
Mar 07, 2008 | 48.07 | 48.81 | 47.29 | 47.94 | 10,141,644 | -0.62(-1.29%) |
Mar 06, 2008 | 49.17 | 49.31 | 48.49 | 48.56 | 7,929,344 | -0.75(-1.53%) |
Mar 05, 2008 | 49.43 | 49.95 | 48.66 | 49.32 | 10,575,469 | +0.08(+0.15%) |
Mar 04, 2008 | 49.88 | 50.02 | 48.37 | 49.24 | 11,653,017 | -1.00(-1.99%) |