Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 60.93 | 61.89 | 60.90 | 61.47 | 1,032,926 | +0.57(+0.93%) |
May 29, 2008 | 61.70 | 62.70 | 59.87 | 60.90 | 983,068 | -1.56(-2.50%) |
May 28, 2008 | 61.38 | 62.46 | 60.36 | 62.46 | 1,013,306 | +1.13(+1.84%) |
May 27, 2008 | 62.36 | 62.41 | 61.17 | 61.33 | 1,109,385 | -1.10(-1.76%) |
May 26, 2008 | 63.45 | 64.21 | 61.54 | 62.44 | 0 | +0.00(+0.00%) |
May 23, 2008 | 63.45 | 64.21 | 61.54 | 62.44 | 915,281 | -1.10(-1.73%) |
May 22, 2008 | 63.70 | 64.85 | 62.73 | 63.54 | 1,590,249 | +0.05(+0.07%) |
May 21, 2008 | 64.56 | 65.20 | 63.31 | 63.49 | 955,746 | -1.08(-1.68%) |
May 20, 2008 | 64.09 | 64.86 | 63.60 | 64.57 | 1,076,557 | +0.35(+0.55%) |
May 19, 2008 | 63.53 | 64.87 | 63.38 | 64.22 | 1,067,470 | +0.85(+1.34%) |
May 16, 2008 | 62.24 | 63.73 | 62.24 | 63.37 | 1,090,881 | +1.48(+2.39%) |
May 15, 2008 | 63.64 | 63.87 | 61.33 | 61.89 | 1,447,887 | -0.26(-0.42%) |
May 14, 2008 | 61.98 | 63.22 | 61.43 | 62.16 | 1,665,196 | +0.22(+0.35%) |
May 13, 2008 | 61.36 | 62.13 | 60.06 | 61.94 | 1,143,197 | +0.87(+1.42%) |
May 12, 2008 | 61.58 | 61.88 | 60.31 | 61.07 | 970,555 | -0.33(-0.54%) |
May 09, 2008 | 62.58 | 63.09 | 60.84 | 61.41 | 647,120 | -0.41(-0.67%) |
May 08, 2008 | 61.21 | 61.94 | 60.37 | 61.82 | 1,298,837 | +1.16(+1.92%) |
May 07, 2008 | 61.87 | 63.15 | 59.54 | 60.66 | 2,033,273 | -0.67(-1.09%) |
May 06, 2008 | 58.41 | 62.26 | 58.41 | 61.33 | 3,346,209 | +4.16(+7.27%) |
May 05, 2008 | 56.45 | 57.38 | 56.42 | 57.17 | 1,126,083 | +1.18(+2.11%) |
May 02, 2008 | 55.11 | 56.23 | 55.05 | 55.99 | 732,842 | +1.18(+2.16%) |
May 01, 2008 | 56.27 | 57.11 | 53.50 | 54.80 | 1,159,322 | -1.40(-2.49%) |
Apr 30, 2008 | 55.84 | 56.83 | 55.61 | 56.20 | 1,098,858 | +0.60(+1.07%) |
Apr 29, 2008 | 56.97 | 56.97 | 55.50 | 55.61 | 863,053 | -1.56(-2.73%) |
Apr 28, 2008 | 57.73 | 58.55 | 57.09 | 57.17 | 1,032,873 | -0.22(-0.38%) |
Apr 25, 2008 | 55.30 | 57.84 | 55.30 | 57.38 | 1,478,769 | +2.36(+4.30%) |
Apr 24, 2008 | 56.75 | 56.75 | 54.78 | 55.02 | 1,100,565 | -1.89(-3.33%) |
Apr 23, 2008 | 57.84 | 57.84 | 56.24 | 56.91 | 1,031,592 | -0.67(-1.16%) |
Apr 22, 2008 | 57.92 | 58.62 | 57.46 | 57.58 | 1,320,175 | -0.44(-0.76%) |
Apr 21, 2008 | 56.49 | 58.09 | 56.49 | 58.02 | 1,095,118 | +1.03(+1.80%) |
Apr 18, 2008 | 56.40 | 57.00 | 55.67 | 57.00 | 1,134,386 | +1.26(+2.27%) |
Apr 17, 2008 | 56.81 | 57.73 | 55.07 | 55.73 | 1,994,163 | -0.11(-0.19%) |
Apr 16, 2008 | 53.93 | 55.91 | 53.48 | 55.84 | 1,442,552 | +2.11(+3.93%) |
Apr 15, 2008 | 53.55 | 53.78 | 52.51 | 53.73 | 1,160,765 | +0.59(+1.10%) |
Apr 14, 2008 | 52.34 | 53.67 | 52.34 | 53.14 | 1,135,217 | +0.69(+1.32%) |
Apr 11, 2008 | 52.77 | 53.19 | 52.04 | 52.45 | 999,807 | -0.60(-1.14%) |
Apr 10, 2008 | 53.11 | 53.68 | 52.48 | 53.05 | 1,306,357 | -0.16(-0.31%) |
Apr 09, 2008 | 53.30 | 54.06 | 52.84 | 53.22 | 1,204,795 | -0.11(-0.20%) |
Apr 08, 2008 | 52.08 | 53.39 | 51.87 | 53.32 | 1,352,167 | +0.97(+1.86%) |
Apr 07, 2008 | 52.97 | 53.00 | 51.81 | 52.35 | 807,136 | -0.22(-0.41%) |
Apr 04, 2008 | 52.93 | 53.04 | 52.29 | 52.57 | 1,215,744 | +0.22(+0.41%) |
Apr 03, 2008 | 51.03 | 53.22 | 50.65 | 52.35 | 1,798,810 | +0.88(+1.70%) |
Apr 02, 2008 | 50.24 | 52.01 | 49.88 | 51.47 | 1,529,273 | +1.42(+2.83%) |
Apr 01, 2008 | 49.97 | 50.06 | 49.03 | 50.06 | 1,101,060 | +0.68(+1.37%) |
Mar 31, 2008 | 49.62 | 49.86 | 48.50 | 49.38 | 1,332,638 | -0.19(-0.38%) |
Mar 28, 2008 | 49.46 | 50.48 | 49.38 | 49.57 | 1,067,184 | +0.11(+0.22%) |
Mar 27, 2008 | 50.46 | 51.00 | 49.46 | 49.46 | 1,533,856 | -1.06(-2.09%) |
Mar 26, 2008 | 48.12 | 50.73 | 48.12 | 50.52 | 1,692,567 | +2.10(+4.34%) |
Mar 25, 2008 | 46.68 | 48.67 | 46.56 | 48.42 | 1,458,553 | +1.87(+4.01%) |
Mar 24, 2008 | 45.80 | 46.99 | 45.55 | 46.55 | 1,302,630 | +0.75(+1.63%) |
Mar 21, 2008 | 46.04 | 46.09 | 44.68 | 45.80 | 1,768,901 | +0.00(+0.00%) |
Mar 20, 2008 | 46.04 | 46.09 | 44.68 | 45.80 | 1,768,901 | -0.29(-0.63%) |
Mar 19, 2008 | 47.60 | 47.79 | 46.03 | 46.09 | 2,043,022 | -1.72(-3.60%) |
Mar 18, 2008 | 47.26 | 47.94 | 46.87 | 47.81 | 1,108,820 | +1.30(+2.79%) |
Mar 17, 2008 | 47.12 | 47.31 | 45.81 | 46.51 | 2,208,506 | -1.66(-3.45%) |
Mar 14, 2008 | 49.10 | 49.10 | 47.52 | 48.17 | 1,805,062 | -0.78(-1.60%) |
Mar 13, 2008 | 47.51 | 49.15 | 47.21 | 48.96 | 2,412,274 | +0.97(+2.01%) |
Mar 12, 2008 | 47.61 | 48.23 | 47.28 | 47.99 | 1,498,213 | +0.52(+1.10%) |
Mar 11, 2008 | 46.89 | 47.59 | 46.27 | 47.47 | 1,485,230 | +1.01(+2.17%) |
Mar 10, 2008 | 47.00 | 47.22 | 46.05 | 46.46 | 1,112,274 | -0.38(-0.81%) |
Mar 07, 2008 | 46.68 | 47.41 | 46.37 | 46.84 | 1,207,561 | -0.43(-0.92%) |
Mar 06, 2008 | 48.13 | 48.52 | 47.10 | 47.27 | 1,467,759 | -1.15(-2.37%) |
Mar 05, 2008 | 47.90 | 48.77 | 47.90 | 48.42 | 1,606,810 | +0.64(+1.34%) |
Mar 04, 2008 | 47.01 | 48.15 | 46.52 | 47.78 | 2,287,385 | +0.37(+0.78%) |