Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 53.74 | 55.73 | 53.74 | 55.37 | 2,620,546 | +1.90(+3.55%) |
May 29, 2008 | 54.32 | 55.06 | 53.27 | 53.47 | 2,111,960 | -1.29(-2.35%) |
May 28, 2008 | 53.91 | 54.76 | 53.68 | 54.76 | 2,857,338 | +0.20(+0.37%) |
May 27, 2008 | 54.00 | 55.40 | 53.81 | 54.56 | 2,353,675 | +0.10(+0.18%) |
May 26, 2008 | 55.90 | 55.97 | 53.41 | 54.46 | 0 | +0.00(+0.00%) |
May 23, 2008 | 55.90 | 55.97 | 53.41 | 54.46 | 2,190,540 | -0.57(-1.04%) |
May 22, 2008 | 54.47 | 55.81 | 54.32 | 55.03 | 3,056,750 | +0.56(+1.03%) |
May 21, 2008 | 55.33 | 56.19 | 54.37 | 54.47 | 3,857,437 | -1.09(-1.96%) |
May 20, 2008 | 54.38 | 55.56 | 54.20 | 55.56 | 2,282,634 | +1.47(+2.72%) |
May 19, 2008 | 53.98 | 54.59 | 53.34 | 54.08 | 2,433,634 | +0.30(+0.56%) |
May 16, 2008 | 53.72 | 53.89 | 53.04 | 53.78 | 2,101,896 | +1.05(+1.99%) |
May 15, 2008 | 52.40 | 53.25 | 51.57 | 52.73 | 2,065,192 | +0.74(+1.42%) |
May 14, 2008 | 53.03 | 53.31 | 51.90 | 51.99 | 2,380,530 | -1.01(-1.91%) |
May 13, 2008 | 52.06 | 53.00 | 51.24 | 53.00 | 2,437,425 | +1.10(+2.13%) |
May 12, 2008 | 52.36 | 52.36 | 51.18 | 51.90 | 2,281,529 | -0.42(-0.80%) |
May 09, 2008 | 52.21 | 52.54 | 51.71 | 52.32 | 1,841,694 | -0.12(-0.24%) |
May 08, 2008 | 51.14 | 52.52 | 50.34 | 52.44 | 2,976,051 | +1.86(+3.68%) |
May 07, 2008 | 50.91 | 51.99 | 49.62 | 50.58 | 4,072,966 | +1.99(+4.10%) |
May 06, 2008 | 47.43 | 49.35 | 47.18 | 48.59 | 2,623,819 | +1.24(+2.62%) |
May 05, 2008 | 45.40 | 47.87 | 45.40 | 47.35 | 3,146,003 | +1.91(+4.19%) |
May 02, 2008 | 45.33 | 45.91 | 43.98 | 45.45 | 1,949,680 | +1.91(+4.39%) |
May 01, 2008 | 44.31 | 44.51 | 42.47 | 43.53 | 1,801,233 | -0.99(-2.23%) |
Apr 30, 2008 | 44.42 | 44.74 | 43.84 | 44.53 | 1,149,076 | +0.41(+0.93%) |
Apr 29, 2008 | 44.94 | 45.14 | 43.64 | 44.12 | 1,386,872 | -1.07(-2.37%) |
Apr 28, 2008 | 45.85 | 45.91 | 44.93 | 45.19 | 1,426,391 | -0.51(-1.11%) |
Apr 25, 2008 | 44.40 | 45.84 | 44.40 | 45.70 | 1,748,520 | +1.55(+3.51%) |
Apr 24, 2008 | 45.25 | 45.26 | 43.78 | 44.15 | 2,227,287 | -1.21(-2.67%) |
Apr 23, 2008 | 46.24 | 46.32 | 44.84 | 45.36 | 1,869,453 | -0.83(-1.79%) |
Apr 22, 2008 | 46.14 | 46.83 | 45.63 | 46.19 | 1,785,093 | -0.06(-0.13%) |
Apr 21, 2008 | 45.21 | 46.25 | 45.04 | 46.25 | 1,866,919 | +0.77(+1.70%) |
Apr 18, 2008 | 44.97 | 45.59 | 44.26 | 45.48 | 2,518,758 | +0.59(+1.31%) |
Apr 17, 2008 | 45.16 | 45.50 | 44.29 | 44.89 | 1,516,391 | -0.64(-1.41%) |
Apr 16, 2008 | 44.27 | 45.58 | 44.01 | 45.53 | 2,766,542 | +1.57(+3.58%) |
Apr 15, 2008 | 43.77 | 44.18 | 43.15 | 43.96 | 2,768,697 | +0.53(+1.23%) |
Apr 14, 2008 | 42.04 | 43.73 | 41.93 | 43.42 | 2,987,870 | +1.61(+3.86%) |
Apr 11, 2008 | 41.36 | 42.17 | 41.36 | 41.81 | 1,688,708 | +0.11(+0.26%) |
Apr 10, 2008 | 42.50 | 42.50 | 41.17 | 41.70 | 2,939,273 | -0.71(-1.67%) |
Apr 09, 2008 | 42.18 | 43.35 | 41.97 | 42.41 | 2,334,622 | +0.37(+0.88%) |
Apr 08, 2008 | 41.84 | 42.96 | 41.34 | 42.04 | 4,595,285 | +1.13(+2.77%) |
Apr 07, 2008 | 40.73 | 41.19 | 40.45 | 40.91 | 1,936,259 | +0.39(+0.95%) |
Apr 04, 2008 | 39.17 | 40.91 | 39.03 | 40.52 | 3,199,200 | +1.54(+3.96%) |
Apr 03, 2008 | 39.64 | 39.85 | 38.56 | 38.98 | 2,718,006 | -0.93(-2.32%) |
Apr 02, 2008 | 38.55 | 40.11 | 38.41 | 39.91 | 2,832,960 | +1.36(+3.52%) |
Apr 01, 2008 | 37.92 | 38.55 | 37.40 | 38.55 | 2,070,849 | +0.66(+1.75%) |
Mar 31, 2008 | 37.82 | 38.09 | 37.25 | 37.89 | 2,509,530 | +0.42(+1.11%) |
Mar 28, 2008 | 37.76 | 38.09 | 37.22 | 37.47 | 2,215,093 | -0.12(-0.33%) |
Mar 27, 2008 | 37.38 | 38.21 | 36.78 | 37.59 | 1,947,142 | +0.04(+0.10%) |
Mar 26, 2008 | 36.64 | 37.61 | 36.64 | 37.55 | 3,034,009 | +1.26(+3.46%) |
Mar 25, 2008 | 35.48 | 36.49 | 35.39 | 36.30 | 2,075,805 | +0.89(+2.53%) |
Mar 24, 2008 | 34.79 | 35.56 | 34.38 | 35.40 | 1,615,959 | +0.75(+2.16%) |
Mar 21, 2008 | 35.20 | 35.45 | 33.40 | 34.65 | 2,801,440 | +0.00(+0.00%) |
Mar 20, 2008 | 35.20 | 35.45 | 33.40 | 34.65 | 2,801,440 | -0.79(-2.24%) |
Mar 19, 2008 | 36.96 | 37.31 | 35.45 | 35.45 | 2,677,215 | -2.05(-5.47%) |
Mar 18, 2008 | 36.58 | 37.50 | 36.30 | 37.50 | 2,014,295 | +1.69(+4.72%) |
Mar 17, 2008 | 36.03 | 36.66 | 35.29 | 35.81 | 2,553,780 | -1.15(-3.11%) |
Mar 14, 2008 | 38.28 | 38.45 | 36.71 | 36.96 | 2,364,345 | -1.53(-3.97%) |
Mar 13, 2008 | 36.98 | 38.56 | 36.74 | 38.49 | 4,103,339 | +1.13(+3.04%) |
Mar 12, 2008 | 37.60 | 37.99 | 37.08 | 37.35 | 1,789,707 | -0.40(-1.06%) |
Mar 11, 2008 | 36.68 | 37.79 | 36.63 | 37.76 | 2,708,703 | +1.59(+4.39%) |
Mar 10, 2008 | 36.44 | 36.93 | 35.79 | 36.17 | 3,341,036 | -0.29(-0.78%) |
Mar 07, 2008 | 35.63 | 36.85 | 35.63 | 36.45 | 3,549,483 | +0.45(+1.24%) |
Mar 06, 2008 | 35.93 | 36.81 | 35.73 | 36.00 | 3,725,534 | -0.09(-0.26%) |
Mar 05, 2008 | 34.99 | 36.26 | 34.97 | 36.10 | 2,323,893 | +1.26(+3.63%) |
Mar 04, 2008 | 34.99 | 35.48 | 34.06 | 34.83 | 1,763,517 | -0.10(-0.29%) |