Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 52.19 | 52.27 | 51.93 | 51.98 | 645,824 | -0.14(-0.26%) |
May 29, 2008 | 51.61 | 52.38 | 51.55 | 52.12 | 580,842 | +0.47(+0.91%) |
May 28, 2008 | 51.74 | 51.79 | 51.15 | 51.64 | 1,033,808 | +0.15(+0.30%) |
May 27, 2008 | 51.07 | 51.60 | 51.01 | 51.49 | 379,393 | +0.38(+0.74%) |
May 26, 2008 | 51.71 | 51.72 | 51.09 | 51.12 | 0 | +0.00(+0.00%) |
May 23, 2008 | 51.71 | 51.72 | 51.09 | 51.12 | 1,793,747 | -0.82(-1.58%) |
May 22, 2008 | 51.68 | 52.18 | 51.65 | 51.94 | 2,214,231 | +0.20(+0.39%) |
May 21, 2008 | 52.59 | 52.77 | 51.65 | 51.74 | 999,254 | -0.89(-1.69%) |
May 20, 2008 | 53.14 | 53.19 | 52.44 | 52.63 | 668,418 | -0.68(-1.28%) |
May 19, 2008 | 53.34 | 53.82 | 53.13 | 53.31 | 345,564 | +0.13(+0.25%) |
May 16, 2008 | 53.53 | 53.53 | 52.87 | 53.18 | 315,334 | -0.17(-0.31%) |
May 15, 2008 | 52.94 | 53.40 | 52.70 | 53.35 | 436,925 | +0.51(+0.96%) |
May 14, 2008 | 52.79 | 53.19 | 52.68 | 52.84 | 379,885 | +0.34(+0.65%) |
May 13, 2008 | 52.85 | 52.85 | 52.29 | 52.50 | 379,950 | -0.12(-0.22%) |
May 12, 2008 | 52.02 | 52.64 | 51.99 | 52.61 | 485,370 | +0.69(+1.32%) |
May 09, 2008 | 52.01 | 52.29 | 51.79 | 51.93 | 431,643 | -0.38(-0.72%) |
May 08, 2008 | 52.52 | 52.61 | 51.99 | 52.30 | 576,394 | +0.08(+0.15%) |
May 07, 2008 | 53.29 | 53.40 | 52.20 | 52.22 | 944,189 | -1.17(-2.20%) |
May 06, 2008 | 52.80 | 53.47 | 52.48 | 53.40 | 499,095 | +0.34(+0.64%) |
May 05, 2008 | 53.33 | 53.35 | 52.85 | 53.06 | 399,687 | -0.33(-0.61%) |
May 02, 2008 | 53.84 | 53.85 | 53.13 | 53.38 | 517,074 | +0.11(+0.20%) |
May 01, 2008 | 52.12 | 53.28 | 52.04 | 53.27 | 770,713 | +1.31(+2.52%) |
Apr 30, 2008 | 52.37 | 52.87 | 51.91 | 51.96 | 740,572 | -0.30(-0.57%) |
Apr 29, 2008 | 52.45 | 52.51 | 52.03 | 52.26 | 373,896 | -0.17(-0.32%) |
Apr 28, 2008 | 52.60 | 52.70 | 52.31 | 52.43 | 456,851 | -0.10(-0.19%) |
Apr 25, 2008 | 52.20 | 52.54 | 51.72 | 52.53 | 374,499 | +0.56(+1.07%) |
Apr 24, 2008 | 51.43 | 52.32 | 51.16 | 51.97 | 552,326 | +0.75(+1.46%) |
Apr 23, 2008 | 51.41 | 51.62 | 50.94 | 51.22 | 464,544 | -0.01(-0.03%) |
Apr 22, 2008 | 51.41 | 51.51 | 50.96 | 51.24 | 476,888 | -0.43(-0.83%) |
Apr 21, 2008 | 51.75 | 51.75 | 51.33 | 51.67 | 493,768 | -0.34(-0.65%) |
Apr 18, 2008 | 52.14 | 52.32 | 51.80 | 52.01 | 623,722 | +0.84(+1.64%) |
Apr 17, 2008 | 50.86 | 51.32 | 50.77 | 51.17 | 2,204,890 | +0.08(+0.16%) |
Apr 16, 2008 | 50.48 | 51.13 | 50.45 | 51.09 | 547,128 | +1.11(+2.22%) |
Apr 15, 2008 | 50.07 | 50.11 | 49.56 | 49.98 | 1,209,876 | +0.25(+0.51%) |
Apr 14, 2008 | 49.97 | 50.02 | 49.58 | 49.73 | 1,265,334 | -0.41(-0.82%) |
Apr 11, 2008 | 50.44 | 50.84 | 50.02 | 50.14 | 1,013,737 | -1.09(-2.12%) |
Apr 10, 2008 | 51.09 | 51.63 | 50.86 | 51.22 | 1,038,609 | +0.14(+0.27%) |
Apr 09, 2008 | 51.72 | 51.85 | 51.00 | 51.09 | 546,410 | -0.64(-1.23%) |
Apr 08, 2008 | 51.86 | 51.96 | 51.53 | 51.72 | 517,657 | -0.42(-0.81%) |
Apr 07, 2008 | 52.28 | 52.65 | 51.99 | 52.14 | 691,355 | +0.13(+0.25%) |
Apr 04, 2008 | 52.29 | 52.36 | 51.73 | 52.01 | 803,633 | -0.12(-0.24%) |
Apr 03, 2008 | 51.81 | 52.38 | 51.61 | 52.14 | 1,183,021 | +0.14(+0.26%) |
Apr 02, 2008 | 52.37 | 52.55 | 51.80 | 52.00 | 758,776 | -0.17(-0.32%) |
Apr 01, 2008 | 50.98 | 52.25 | 50.84 | 52.16 | 2,252,329 | +2.05(+4.08%) |
Mar 31, 2008 | 49.83 | 50.48 | 49.65 | 50.12 | 727,043 | +0.29(+0.58%) |
Mar 28, 2008 | 50.44 | 50.64 | 49.78 | 49.83 | 1,175,922 | -0.52(-1.03%) |
Mar 27, 2008 | 51.23 | 51.23 | 50.28 | 50.35 | 1,259,341 | -0.50(-0.98%) |
Mar 26, 2008 | 51.35 | 51.35 | 50.68 | 50.85 | 642,446 | -0.73(-1.42%) |
Mar 25, 2008 | 51.57 | 51.83 | 51.15 | 51.58 | 904,338 | -0.41(-0.79%) |
Mar 24, 2008 | 51.59 | 52.36 | 51.56 | 51.99 | 3,595,007 | +0.70(+1.37%) |
Mar 21, 2008 | 49.90 | 51.41 | 49.81 | 51.29 | 1,186,961 | +0.00(+0.00%) |
Mar 20, 2008 | 49.90 | 51.41 | 49.81 | 51.29 | 1,186,961 | +1.61(+3.23%) |
Mar 19, 2008 | 51.04 | 51.33 | 49.68 | 49.68 | 1,021,823 | -0.96(-1.90%) |
Mar 18, 2008 | 49.53 | 50.70 | 49.31 | 50.65 | 1,388,811 | +2.17(+4.48%) |
Mar 17, 2008 | 47.66 | 48.88 | 47.05 | 48.47 | 1,800,523 | -0.34(-0.70%) |
Mar 14, 2008 | 50.19 | 50.35 | 48.26 | 48.81 | 1,537,313 | -1.07(-2.15%) |
Mar 13, 2008 | 49.07 | 50.23 | 48.62 | 49.89 | 1,677,316 | +0.01(+0.01%) |
Mar 12, 2008 | 50.39 | 51.00 | 49.82 | 49.88 | 1,308,742 | -0.44(-0.88%) |
Mar 11, 2008 | 49.04 | 50.32 | 48.92 | 50.32 | 950,453 | +1.90(+3.92%) |
Mar 10, 2008 | 49.33 | 49.33 | 48.29 | 48.42 | 864,156 | -0.80(-1.62%) |
Mar 07, 2008 | 49.02 | 49.95 | 48.74 | 49.22 | 1,147,889 | -0.25(-0.50%) |
Mar 06, 2008 | 50.42 | 50.48 | 49.43 | 49.47 | 885,618 | -1.21(-2.39%) |
Mar 05, 2008 | 50.65 | 51.18 | 50.18 | 50.67 | 1,540,286 | +0.16(+0.32%) |
Mar 04, 2008 | 50.15 | 50.70 | 49.80 | 50.52 | 928,691 | -0.20(-0.40%) |