Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 56.82 | 56.83 | 55.66 | 55.89 | 1,015,779 | -0.63(-1.12%) |
May 29, 2008 | 55.62 | 57.10 | 55.62 | 56.52 | 1,371,124 | +0.78(+1.40%) |
May 28, 2008 | 54.22 | 56.13 | 53.46 | 55.74 | 1,843,042 | +1.50(+2.76%) |
May 27, 2008 | 52.86 | 54.29 | 52.60 | 54.24 | 1,649,603 | +1.60(+3.04%) |
May 26, 2008 | 52.84 | 53.67 | 52.54 | 52.64 | 0 | +0.00(+0.00%) |
May 23, 2008 | 52.84 | 53.67 | 52.54 | 52.64 | 933,516 | -0.25(-0.48%) |
May 22, 2008 | 52.67 | 53.99 | 52.44 | 52.89 | 689,882 | +0.07(+0.14%) |
May 21, 2008 | 53.87 | 54.03 | 52.44 | 52.81 | 1,241,624 | -1.06(-1.97%) |
May 20, 2008 | 54.13 | 54.51 | 53.34 | 53.88 | 1,335,851 | -0.66(-1.21%) |
May 19, 2008 | 55.54 | 55.96 | 54.33 | 54.54 | 1,346,251 | -1.26(-2.25%) |
May 16, 2008 | 55.71 | 56.66 | 55.40 | 55.79 | 1,209,179 | -0.06(-0.10%) |
May 15, 2008 | 55.54 | 55.94 | 55.15 | 55.85 | 1,214,346 | +0.51(+0.93%) |
May 14, 2008 | 55.25 | 55.89 | 55.15 | 55.34 | 1,013,309 | +0.11(+0.20%) |
May 13, 2008 | 55.15 | 55.78 | 52.80 | 55.22 | 1,341,867 | +0.07(+0.14%) |
May 12, 2008 | 54.85 | 55.35 | 54.77 | 55.15 | 1,255,777 | +0.13(+0.24%) |
May 09, 2008 | 53.85 | 55.54 | 53.85 | 55.02 | 685,077 | +0.57(+1.04%) |
May 08, 2008 | 55.00 | 55.01 | 53.70 | 54.45 | 836,402 | +0.25(+0.46%) |
May 07, 2008 | 53.99 | 55.32 | 53.43 | 54.20 | 1,963,472 | +1.36(+2.57%) |
May 06, 2008 | 53.76 | 54.15 | 52.22 | 52.84 | 938,004 | -1.22(-2.26%) |
May 05, 2008 | 54.45 | 55.46 | 54.03 | 54.06 | 976,297 | -0.70(-1.27%) |
May 02, 2008 | 55.01 | 55.01 | 54.46 | 54.76 | 1,589,473 | +0.39(+0.72%) |
May 01, 2008 | 53.29 | 54.45 | 52.59 | 54.37 | 1,281,353 | +0.93(+1.74%) |
Apr 30, 2008 | 52.87 | 53.74 | 52.39 | 53.44 | 1,509,064 | +0.74(+1.41%) |
Apr 29, 2008 | 52.67 | 52.88 | 52.08 | 52.69 | 917,153 | +0.06(+0.11%) |
Apr 28, 2008 | 51.80 | 53.11 | 51.36 | 52.64 | 1,724,306 | +0.46(+0.87%) |
Apr 25, 2008 | 52.08 | 52.55 | 51.43 | 52.18 | 1,516,763 | +0.29(+0.56%) |
Apr 24, 2008 | 48.55 | 53.39 | 48.55 | 51.89 | 3,610,318 | +2.68(+5.45%) |
Apr 23, 2008 | 48.60 | 50.54 | 48.60 | 49.21 | 1,257,351 | -0.18(-0.36%) |
Apr 22, 2008 | 48.87 | 49.72 | 47.86 | 49.39 | 3,572,592 | +1.16(+2.41%) |
Apr 21, 2008 | 46.77 | 49.77 | 46.77 | 48.23 | 3,939,634 | -0.96(-1.95%) |
Apr 18, 2008 | 48.07 | 49.43 | 47.47 | 49.18 | 2,263,809 | +2.57(+5.51%) |
Apr 17, 2008 | 47.60 | 48.25 | 46.51 | 46.61 | 1,280,157 | -0.86(-1.80%) |
Apr 16, 2008 | 45.49 | 47.94 | 45.38 | 47.47 | 2,575,747 | +2.41(+5.35%) |
Apr 15, 2008 | 44.63 | 45.31 | 44.59 | 45.06 | 690,566 | +0.38(+0.85%) |
Apr 14, 2008 | 44.68 | 45.42 | 44.46 | 44.68 | 772,676 | +0.09(+0.21%) |
Apr 11, 2008 | 44.12 | 44.96 | 43.75 | 44.59 | 644,925 | +0.08(+0.19%) |
Apr 10, 2008 | 44.05 | 44.79 | 43.90 | 44.50 | 411,578 | +0.34(+0.78%) |
Apr 09, 2008 | 45.42 | 45.47 | 44.10 | 44.16 | 509,343 | -0.89(-1.98%) |
Apr 08, 2008 | 44.69 | 46.46 | 44.31 | 45.05 | 843,985 | +0.20(+0.46%) |
Apr 07, 2008 | 45.56 | 45.61 | 44.35 | 44.85 | 798,985 | -0.28(-0.62%) |
Apr 04, 2008 | 45.32 | 45.51 | 44.40 | 45.13 | 813,843 | -0.10(-0.23%) |
Apr 03, 2008 | 44.88 | 46.69 | 44.88 | 45.23 | 865,954 | -0.37(-0.82%) |
Apr 02, 2008 | 45.99 | 46.36 | 44.97 | 45.60 | 837,727 | +0.09(+0.20%) |
Apr 01, 2008 | 45.20 | 45.55 | 44.47 | 45.51 | 865,343 | +1.28(+2.90%) |
Mar 31, 2008 | 44.33 | 44.85 | 43.98 | 44.22 | 896,647 | +0.12(+0.27%) |
Mar 28, 2008 | 45.05 | 45.08 | 43.99 | 44.10 | 535,100 | -1.04(-2.31%) |
Mar 27, 2008 | 45.89 | 46.05 | 43.98 | 45.14 | 898,261 | -0.64(-1.40%) |
Mar 26, 2008 | 44.39 | 47.84 | 45.79 | 45.79 | 4,882,102 | +0.44(+0.96%) |
Mar 25, 2008 | 45.89 | 45.96 | 44.04 | 45.35 | 1,347,509 | -0.09(-0.20%) |
Mar 24, 2008 | 47.94 | 47.94 | 45.44 | 45.44 | 2,148,874 | -3.16(-6.51%) |
Mar 21, 2008 | 41.70 | 49.33 | 41.58 | 48.61 | 8,732,540 | +0.00(+0.00%) |
Mar 20, 2008 | 41.70 | 49.33 | 41.58 | 48.61 | 8,732,540 | +7.01(+16.85%) |
Mar 19, 2008 | 41.89 | 43.28 | 41.60 | 41.60 | 2,669,668 | -0.09(-0.22%) |
Mar 18, 2008 | 43.63 | 43.63 | 41.02 | 41.69 | 2,511,103 | +0.64(+1.56%) |
Mar 17, 2008 | 42.82 | 42.94 | 39.62 | 41.05 | 2,265,286 | -2.36(-5.43%) |
Mar 14, 2008 | 43.98 | 44.68 | 42.03 | 43.40 | 4,158,802 | +0.10(+0.24%) |
Mar 13, 2008 | 42.42 | 43.30 | 40.75 | 43.30 | 1,587,838 | +0.58(+1.35%) |
Mar 12, 2008 | 41.83 | 43.11 | 41.70 | 42.72 | 1,598,071 | +1.21(+2.91%) |
Mar 11, 2008 | 41.50 | 41.89 | 40.27 | 41.51 | 2,488,232 | +0.75(+1.85%) |
Mar 10, 2008 | 42.70 | 42.70 | 39.72 | 40.76 | 2,752,329 | -1.59(-3.76%) |
Mar 07, 2008 | 41.76 | 43.07 | 41.41 | 42.35 | 1,637,892 | +0.22(+0.53%) |
Mar 06, 2008 | 44.56 | 44.73 | 41.42 | 42.13 | 3,057,148 | -2.52(-5.65%) |
Mar 05, 2008 | 44.23 | 45.65 | 43.40 | 44.65 | 3,684,389 | +0.72(+1.63%) |
Mar 04, 2008 | 43.63 | 44.48 | 43.10 | 43.93 | 1,952,180 | +0.03(+0.06%) |