Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 55.33 | 55.33 | 55.02 | 55.08 | 2,830,667 | -0.06(-0.12%) |
May 29, 2008 | 54.82 | 55.48 | 54.71 | 55.15 | 2,809,528 | +0.30(+0.54%) |
May 28, 2008 | 54.78 | 54.87 | 54.34 | 54.85 | 1,980,210 | +0.12(+0.22%) |
May 27, 2008 | 54.55 | 54.79 | 54.28 | 54.73 | 3,369,346 | +0.22(+0.41%) |
May 26, 2008 | 55.19 | 55.19 | 54.47 | 54.50 | 0 | +0.00(+0.00%) |
May 23, 2008 | 55.19 | 55.19 | 54.47 | 54.50 | 3,207,155 | -0.79(-1.42%) |
May 22, 2008 | 55.32 | 55.61 | 55.24 | 55.29 | 3,397,729 | -0.01(-0.03%) |
May 21, 2008 | 56.31 | 56.32 | 55.21 | 55.30 | 2,462,623 | -0.86(-1.53%) |
May 20, 2008 | 56.50 | 56.55 | 55.97 | 56.16 | 2,857,473 | -0.52(-0.92%) |
May 19, 2008 | 56.65 | 57.15 | 56.49 | 56.69 | 1,079,463 | +0.13(+0.22%) |
May 16, 2008 | 56.67 | 56.81 | 56.16 | 56.56 | 1,481,801 | +0.07(+0.13%) |
May 15, 2008 | 56.07 | 56.50 | 55.87 | 56.49 | 1,317,342 | +0.54(+0.97%) |
May 14, 2008 | 56.00 | 56.34 | 55.91 | 55.95 | 1,187,870 | +0.28(+0.51%) |
May 13, 2008 | 55.98 | 55.98 | 55.48 | 55.67 | 1,982,937 | -0.08(-0.14%) |
May 12, 2008 | 55.33 | 55.79 | 55.12 | 55.74 | 1,862,872 | +0.55(+0.99%) |
May 09, 2008 | 55.21 | 55.42 | 55.01 | 55.20 | 1,911,279 | -0.40(-0.71%) |
May 08, 2008 | 55.64 | 55.74 | 55.19 | 55.59 | 1,695,362 | +0.15(+0.27%) |
May 07, 2008 | 56.61 | 56.61 | 55.36 | 55.44 | 2,881,331 | -1.12(-1.99%) |
May 06, 2008 | 55.70 | 56.64 | 55.57 | 56.57 | 2,255,935 | +0.50(+0.89%) |
May 05, 2008 | 56.29 | 56.37 | 55.91 | 56.07 | 1,581,643 | -0.27(-0.47%) |
May 02, 2008 | 56.70 | 56.76 | 56.07 | 56.34 | 2,787,230 | +0.21(+0.37%) |
May 01, 2008 | 55.10 | 56.17 | 55.09 | 56.13 | 2,243,266 | +0.91(+1.65%) |
Apr 30, 2008 | 55.38 | 56.03 | 55.17 | 55.22 | 1,874,059 | -0.13(-0.23%) |
Apr 29, 2008 | 55.46 | 55.67 | 55.20 | 55.35 | 4,626,178 | -0.23(-0.42%) |
Apr 28, 2008 | 55.62 | 55.84 | 55.45 | 55.58 | 1,420,565 | -0.08(-0.14%) |
Apr 25, 2008 | 55.45 | 55.70 | 54.86 | 55.66 | 2,366,416 | +0.54(+0.98%) |
Apr 24, 2008 | 54.60 | 55.41 | 54.31 | 55.12 | 2,695,336 | +0.56(+1.02%) |
Apr 23, 2008 | 54.73 | 54.94 | 54.30 | 54.56 | 1,345,610 | -0.08(-0.15%) |
Apr 22, 2008 | 54.84 | 54.89 | 54.45 | 54.64 | 1,577,062 | -0.26(-0.47%) |
Apr 21, 2008 | 54.99 | 55.04 | 54.65 | 54.90 | 1,156,451 | -0.46(-0.83%) |
Apr 18, 2008 | 55.52 | 55.52 | 55.05 | 55.36 | 2,066,950 | +0.91(+1.67%) |
Apr 17, 2008 | 54.19 | 54.65 | 54.10 | 54.45 | 1,956,428 | +0.14(+0.25%) |
Apr 16, 2008 | 53.64 | 54.43 | 53.53 | 54.32 | 2,076,903 | +1.18(+2.23%) |
Apr 15, 2008 | 53.18 | 53.25 | 52.71 | 53.13 | 2,077,003 | +0.25(+0.48%) |
Apr 14, 2008 | 52.97 | 53.08 | 52.70 | 52.88 | 1,664,243 | -0.20(-0.38%) |
Apr 11, 2008 | 53.54 | 53.80 | 52.99 | 53.08 | 1,157,722 | -0.98(-1.81%) |
Apr 10, 2008 | 54.13 | 54.46 | 53.77 | 54.06 | 1,581,420 | -0.10(-0.19%) |
Apr 09, 2008 | 54.72 | 54.79 | 53.96 | 54.16 | 2,002,064 | -0.52(-0.95%) |
Apr 08, 2008 | 54.60 | 54.81 | 54.42 | 54.68 | 2,232,314 | -0.23(-0.42%) |
Apr 07, 2008 | 55.02 | 55.46 | 54.76 | 54.91 | 2,130,354 | +0.32(+0.59%) |
Apr 04, 2008 | 54.79 | 55.12 | 54.46 | 54.59 | 2,298,939 | -0.24(-0.43%) |
Apr 03, 2008 | 54.43 | 55.05 | 54.33 | 54.83 | 3,644,875 | +0.17(+0.32%) |
Apr 02, 2008 | 54.82 | 55.13 | 54.47 | 54.65 | 5,121,668 | -0.05(-0.09%) |
Apr 01, 2008 | 53.52 | 54.73 | 53.33 | 54.71 | 2,672,405 | +1.70(+3.20%) |
Mar 31, 2008 | 52.37 | 53.01 | 52.21 | 53.01 | 4,689,852 | +0.55(+1.05%) |
Mar 28, 2008 | 53.08 | 53.10 | 52.22 | 52.46 | 2,016,984 | -0.27(-0.52%) |
Mar 27, 2008 | 53.59 | 53.64 | 52.74 | 52.74 | 3,917,833 | -0.66(-1.23%) |
Mar 26, 2008 | 53.54 | 53.65 | 53.18 | 53.39 | 3,102,137 | -0.53(-0.99%) |
Mar 25, 2008 | 53.84 | 54.07 | 53.36 | 53.93 | 3,963,907 | +0.14(+0.27%) |
Mar 24, 2008 | 53.41 | 54.31 | 53.36 | 53.78 | 3,964,524 | +0.13(+0.24%) |
Mar 21, 2008 | 52.19 | 53.65 | 51.93 | 53.65 | 7,474,671 | +0.00(+0.00%) |
Mar 20, 2008 | 52.19 | 53.65 | 51.93 | 53.65 | 7,474,671 | +1.51(+2.89%) |
Mar 19, 2008 | 53.59 | 53.85 | 52.01 | 52.14 | 4,549,349 | -1.15(-2.17%) |
Mar 18, 2008 | 52.13 | 53.30 | 51.85 | 53.30 | 3,699,588 | +2.29(+4.48%) |
Mar 17, 2008 | 49.89 | 51.48 | 49.66 | 51.01 | 3,697,111 | -0.44(-0.86%) |
Mar 14, 2008 | 52.96 | 53.11 | 50.97 | 51.45 | 3,698,110 | -1.32(-2.50%) |
Mar 13, 2008 | 51.80 | 52.96 | 51.28 | 52.77 | 3,864,965 | +0.39(+0.74%) |
Mar 12, 2008 | 53.06 | 53.57 | 52.38 | 52.38 | 2,588,139 | -0.56(-1.06%) |
Mar 11, 2008 | 52.29 | 52.99 | 51.35 | 52.94 | 7,458,061 | +2.10(+4.13%) |
Mar 10, 2008 | 51.80 | 51.80 | 50.74 | 50.84 | 3,014,685 | -0.75(-1.45%) |
Mar 07, 2008 | 51.70 | 52.46 | 51.18 | 51.59 | 4,329,138 | -0.40(-0.76%) |
Mar 06, 2008 | 53.10 | 53.18 | 51.99 | 51.99 | 3,396,511 | -1.36(-2.56%) |
Mar 05, 2008 | 53.44 | 53.88 | 52.86 | 53.36 | 2,580,187 | +0.15(+0.28%) |
Mar 04, 2008 | 53.05 | 53.34 | 52.37 | 53.20 | 3,509,217 | -0.19(-0.35%) |