Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 53.02 | 53.15 | 52.90 | 52.99 | 21,588 | +0.18(+0.34%) |
May 29, 2008 | 52.20 | 53.13 | 52.20 | 52.81 | 58,912 | +0.66(+1.26%) |
May 28, 2008 | 52.06 | 52.31 | 51.83 | 52.16 | 26,455 | +0.01(+0.02%) |
May 27, 2008 | 52.02 | 52.17 | 51.87 | 52.15 | 140,511 | +0.25(+0.47%) |
May 26, 2008 | 52.25 | 52.25 | 51.82 | 51.91 | 0 | +0.00(+0.00%) |
May 23, 2008 | 52.25 | 52.25 | 51.82 | 51.91 | 51,221 | -0.47(-0.91%) |
May 22, 2008 | 52.13 | 52.59 | 52.04 | 52.38 | 49,153 | +0.27(+0.52%) |
May 21, 2008 | 52.45 | 52.79 | 52.00 | 52.11 | 58,601 | -0.26(-0.50%) |
May 20, 2008 | 52.23 | 52.72 | 52.21 | 52.37 | 51,616 | -0.02(-0.03%) |
May 19, 2008 | 52.07 | 52.57 | 52.05 | 52.39 | 75,251 | +0.19(+0.36%) |
May 16, 2008 | 52.20 | 52.24 | 51.94 | 52.20 | 41,698 | +0.07(+0.13%) |
May 15, 2008 | 52.24 | 52.24 | 51.82 | 52.13 | 51,758 | +0.03(+0.06%) |
May 14, 2008 | 52.00 | 52.40 | 52.00 | 52.10 | 54,500 | +0.16(+0.30%) |
May 13, 2008 | 52.49 | 52.49 | 51.78 | 51.95 | 152,468 | -0.21(-0.41%) |
May 12, 2008 | 51.86 | 52.17 | 51.86 | 52.16 | 26,244 | +0.33(+0.64%) |
May 09, 2008 | 51.59 | 51.93 | 51.52 | 51.83 | 14,496 | -0.23(-0.45%) |
May 08, 2008 | 51.77 | 52.24 | 51.77 | 52.06 | 40,978 | +0.15(+0.28%) |
May 07, 2008 | 52.39 | 52.60 | 51.80 | 51.91 | 50,068 | -0.58(-1.11%) |
May 06, 2008 | 51.87 | 52.64 | 51.87 | 52.50 | 67,319 | -0.16(-0.31%) |
May 05, 2008 | 52.49 | 52.75 | 52.46 | 52.66 | 73,233 | -0.17(-0.33%) |
May 02, 2008 | 52.97 | 53.19 | 52.68 | 52.83 | 58,795 | +0.06(+0.11%) |
May 01, 2008 | 51.90 | 52.80 | 51.90 | 52.77 | 183,401 | +0.73(+1.40%) |
Apr 30, 2008 | 52.14 | 52.63 | 51.94 | 52.04 | 56,609 | -0.21(-0.41%) |
Apr 29, 2008 | 52.38 | 52.46 | 52.04 | 52.26 | 56,521 | -0.37(-0.70%) |
Apr 28, 2008 | 52.44 | 52.82 | 52.44 | 52.63 | 61,001 | +0.18(+0.34%) |
Apr 25, 2008 | 52.35 | 52.52 | 52.08 | 52.45 | 54,950 | +0.43(+0.82%) |
Apr 24, 2008 | 52.18 | 52.26 | 51.51 | 52.02 | 58,556 | +0.16(+0.30%) |
Apr 23, 2008 | 51.44 | 52.00 | 51.44 | 51.86 | 43,850 | +0.50(+0.97%) |
Apr 22, 2008 | 51.59 | 51.64 | 51.13 | 51.37 | 46,566 | -0.57(-1.10%) |
Apr 21, 2008 | 51.84 | 52.11 | 51.82 | 51.94 | 40,264 | -0.23(-0.44%) |
Apr 18, 2008 | 52.36 | 52.36 | 52.03 | 52.17 | 60,805 | +0.43(+0.82%) |
Apr 17, 2008 | 52.11 | 52.11 | 51.59 | 51.74 | 42,707 | -0.38(-0.72%) |
Apr 16, 2008 | 51.76 | 52.16 | 51.76 | 52.12 | 38,022 | +0.34(+0.66%) |
Apr 15, 2008 | 52.04 | 52.04 | 51.61 | 51.77 | 64,898 | -0.24(-0.46%) |
Apr 14, 2008 | 52.13 | 52.13 | 51.77 | 52.01 | 51,029 | -0.12(-0.24%) |
Apr 11, 2008 | 52.22 | 52.69 | 52.09 | 52.13 | 59,099 | -0.79(-1.49%) |
Apr 10, 2008 | 52.50 | 53.16 | 52.50 | 52.92 | 75,461 | +0.52(+1.00%) |
Apr 09, 2008 | 52.81 | 52.81 | 52.17 | 52.40 | 28,817 | -0.34(-0.65%) |
Apr 08, 2008 | 52.50 | 52.86 | 52.50 | 52.74 | 55,206 | -0.08(-0.16%) |
Apr 07, 2008 | 52.97 | 53.04 | 52.64 | 52.82 | 171,681 | +0.25(+0.48%) |
Apr 04, 2008 | 51.99 | 52.80 | 51.99 | 52.57 | 41,486 | +0.44(+0.85%) |
Apr 03, 2008 | 52.00 | 52.22 | 51.83 | 52.13 | 283,286 | -0.06(-0.11%) |
Apr 02, 2008 | 52.36 | 52.57 | 52.00 | 52.18 | 56,507 | -0.29(-0.56%) |
Apr 01, 2008 | 52.27 | 52.51 | 51.57 | 52.48 | 96,815 | +1.20(+2.33%) |
Mar 31, 2008 | 50.97 | 51.37 | 50.75 | 51.28 | 38,799 | -0.13(-0.25%) |
Mar 28, 2008 | 52.01 | 52.18 | 51.38 | 51.41 | 24,054 | -0.40(-0.77%) |
Mar 27, 2008 | 51.75 | 52.11 | 51.75 | 51.82 | 60,564 | -0.01(-0.02%) |
Mar 26, 2008 | 51.84 | 51.91 | 51.68 | 51.82 | 40,651 | -0.20(-0.39%) |
Mar 25, 2008 | 52.17 | 52.21 | 51.78 | 52.03 | 72,164 | -0.04(-0.08%) |
Mar 24, 2008 | 52.41 | 52.41 | 51.68 | 52.07 | 49,733 | +0.40(+0.78%) |
Mar 21, 2008 | 51.19 | 51.70 | 51.05 | 51.67 | 60,442 | +0.00(+0.00%) |
Mar 20, 2008 | 51.19 | 51.70 | 51.05 | 51.67 | 60,442 | +0.43(+0.85%) |
Mar 19, 2008 | 51.57 | 52.13 | 51.23 | 51.23 | 28,847 | -0.19(-0.37%) |
Mar 18, 2008 | 50.94 | 51.46 | 50.01 | 51.42 | 84,845 | +0.93(+1.85%) |
Mar 17, 2008 | 49.14 | 50.66 | 48.94 | 50.49 | 105,376 | -0.09(-0.18%) |
Mar 14, 2008 | 52.12 | 52.12 | 50.10 | 50.58 | 198,789 | -0.79(-1.55%) |
Mar 13, 2008 | 50.02 | 51.81 | 50.02 | 51.37 | 43,591 | +0.29(+0.56%) |
Mar 12, 2008 | 50.45 | 51.58 | 49.98 | 51.09 | 143,597 | -0.10(-0.19%) |
Mar 11, 2008 | 51.85 | 52.25 | 50.41 | 51.18 | 190,222 | -0.12(-0.24%) |
Mar 10, 2008 | 51.93 | 52.00 | 51.27 | 51.31 | 116,672 | -0.67(-1.29%) |
Mar 07, 2008 | 52.09 | 52.58 | 51.33 | 51.98 | 136,514 | -0.63(-1.20%) |
Mar 06, 2008 | 53.70 | 53.70 | 52.59 | 52.61 | 119,053 | -1.13(-2.10%) |
Mar 05, 2008 | 54.00 | 54.02 | 53.36 | 53.74 | 36,064 | -0.02(-0.03%) |
Mar 04, 2008 | 53.23 | 53.89 | 53.23 | 53.76 | 56,046 | -0.06(-0.11%) |