Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 55.85 | 56.37 | 55.65 | 56.21 | 1,774,728 | +0.35(+0.63%) |
May 29, 2008 | 55.19 | 56.11 | 54.83 | 55.85 | 1,874,312 | +0.68(+1.23%) |
May 28, 2008 | 55.28 | 55.43 | 54.89 | 55.18 | 1,432,841 | -0.06(-0.10%) |
May 27, 2008 | 55.14 | 55.44 | 54.54 | 55.23 | 2,193,128 | +0.09(+0.16%) |
May 26, 2008 | 55.09 | 55.28 | 54.79 | 55.15 | 0 | +0.00(+0.00%) |
May 23, 2008 | 55.09 | 55.28 | 54.79 | 55.15 | 1,588,397 | -0.08(-0.14%) |
May 22, 2008 | 55.93 | 56.13 | 55.05 | 55.23 | 2,695,748 | -1.00(-1.78%) |
May 21, 2008 | 55.56 | 57.02 | 55.53 | 56.23 | 3,328,970 | +0.66(+1.18%) |
May 20, 2008 | 55.10 | 56.20 | 54.68 | 55.57 | 3,590,138 | -0.09(-0.15%) |
May 19, 2008 | 55.23 | 56.19 | 54.95 | 55.65 | 3,064,631 | +0.48(+0.86%) |
May 16, 2008 | 54.88 | 55.23 | 54.50 | 55.18 | 2,468,997 | +0.34(+0.63%) |
May 15, 2008 | 54.49 | 55.03 | 54.14 | 54.84 | 1,591,983 | +0.14(+0.26%) |
May 14, 2008 | 54.81 | 55.59 | 54.48 | 54.69 | 2,718,963 | -0.18(-0.33%) |
May 13, 2008 | 55.04 | 55.18 | 54.33 | 54.87 | 2,356,088 | +0.45(+0.82%) |
May 12, 2008 | 53.62 | 54.48 | 53.62 | 54.43 | 1,292,201 | +0.85(+1.58%) |
May 09, 2008 | 53.52 | 54.17 | 53.24 | 53.58 | 819,519 | -0.66(-1.21%) |
May 08, 2008 | 54.43 | 54.57 | 53.82 | 54.23 | 2,081,221 | +0.23(+0.42%) |
May 07, 2008 | 54.51 | 54.95 | 53.84 | 54.01 | 2,592,599 | -0.50(-0.91%) |
May 06, 2008 | 55.12 | 55.57 | 54.32 | 54.50 | 3,775,223 | -0.94(-1.70%) |
May 05, 2008 | 55.87 | 56.01 | 55.04 | 55.44 | 2,166,563 | -0.41(-0.73%) |
May 02, 2008 | 55.97 | 56.66 | 55.57 | 55.85 | 2,948,722 | -0.09(-0.15%) |
May 01, 2008 | 54.76 | 55.99 | 54.64 | 55.94 | 2,090,639 | +0.83(+1.50%) |
Apr 30, 2008 | 54.90 | 55.86 | 54.82 | 55.11 | 3,254,866 | +0.41(+0.75%) |
Apr 29, 2008 | 54.29 | 55.10 | 54.29 | 54.70 | 2,641,969 | +0.27(+0.49%) |
Apr 28, 2008 | 53.19 | 54.95 | 53.19 | 54.44 | 3,522,288 | +1.13(+2.13%) |
Apr 25, 2008 | 53.24 | 53.62 | 52.67 | 53.30 | 3,578,642 | +0.37(+0.70%) |
Apr 24, 2008 | 54.13 | 54.13 | 50.78 | 52.93 | 7,672,718 | -0.59(-1.10%) |
Apr 23, 2008 | 52.93 | 53.71 | 52.64 | 53.52 | 3,704,773 | +0.97(+1.85%) |
Apr 22, 2008 | 52.85 | 53.09 | 52.18 | 52.55 | 2,704,191 | -0.79(-1.48%) |
Apr 21, 2008 | 53.83 | 53.83 | 53.09 | 53.34 | 1,898,752 | -0.68(-1.25%) |
Apr 18, 2008 | 53.85 | 54.13 | 53.54 | 54.02 | 2,499,156 | +1.57(+3.00%) |
Apr 17, 2008 | 52.32 | 52.58 | 52.19 | 52.44 | 2,374,725 | +0.20(+0.38%) |
Apr 16, 2008 | 51.24 | 52.35 | 50.88 | 52.24 | 3,932,064 | +1.33(+2.62%) |
Apr 15, 2008 | 50.93 | 51.84 | 50.22 | 50.91 | 4,154,209 | -1.23(-2.36%) |
Apr 14, 2008 | 51.95 | 52.35 | 51.72 | 52.14 | 2,107,851 | +0.28(+0.53%) |
Apr 11, 2008 | 52.64 | 53.12 | 51.73 | 51.86 | 2,747,399 | -1.28(-2.40%) |
Apr 10, 2008 | 53.75 | 53.75 | 52.84 | 53.14 | 2,477,222 | -0.71(-1.33%) |
Apr 09, 2008 | 54.17 | 54.66 | 53.53 | 53.85 | 2,085,753 | -0.31(-0.58%) |
Apr 08, 2008 | 54.44 | 54.57 | 53.84 | 54.17 | 2,868,585 | -0.45(-0.82%) |
Apr 07, 2008 | 55.33 | 55.44 | 54.52 | 54.62 | 2,544,073 | -0.57(-1.04%) |
Apr 04, 2008 | 55.39 | 55.49 | 54.78 | 55.19 | 2,732,187 | -0.05(-0.09%) |
Apr 03, 2008 | 55.50 | 55.78 | 55.02 | 55.23 | 2,478,127 | -0.59(-1.06%) |
Apr 02, 2008 | 55.85 | 56.82 | 55.59 | 55.83 | 2,604,559 | -0.54(-0.96%) |
Apr 01, 2008 | 54.16 | 56.37 | 54.16 | 56.37 | 3,810,203 | +2.24(+4.13%) |
Mar 31, 2008 | 53.86 | 54.44 | 53.40 | 54.13 | 3,348,643 | +0.38(+0.71%) |
Mar 28, 2008 | 53.20 | 54.42 | 53.01 | 53.75 | 2,849,131 | +0.70(+1.33%) |
Mar 27, 2008 | 53.94 | 53.96 | 52.78 | 53.04 | 2,232,059 | -0.62(-1.15%) |
Mar 26, 2008 | 53.74 | 53.98 | 53.19 | 53.66 | 2,270,127 | -0.25(-0.46%) |
Mar 25, 2008 | 53.71 | 54.25 | 53.22 | 53.91 | 5,287,162 | +0.84(+1.58%) |
Mar 24, 2008 | 51.90 | 53.37 | 51.90 | 53.07 | 1,838,835 | +1.39(+2.69%) |
Mar 21, 2008 | 51.54 | 51.88 | 50.85 | 51.68 | 3,310,237 | -0.00(-0.00%) |
Mar 20, 2008 | 51.54 | 51.88 | 50.85 | 51.68 | 3,310,237 | +0.33(+0.65%) |
Mar 19, 2008 | 51.62 | 52.62 | 51.35 | 51.35 | 3,096,827 | -0.23(-0.44%) |
Mar 18, 2008 | 50.71 | 51.58 | 50.54 | 51.58 | 2,906,755 | +1.52(+3.04%) |
Mar 17, 2008 | 49.65 | 50.99 | 49.65 | 50.05 | 4,516,200 | -0.70(-1.39%) |
Mar 14, 2008 | 52.06 | 52.09 | 50.06 | 50.76 | 3,538,413 | -1.03(-1.99%) |
Mar 13, 2008 | 50.16 | 51.98 | 50.11 | 51.79 | 3,099,933 | +1.04(+2.05%) |
Mar 12, 2008 | 50.90 | 51.64 | 50.56 | 50.75 | 3,188,941 | -0.14(-0.28%) |
Mar 11, 2008 | 49.53 | 50.92 | 49.53 | 50.89 | 3,605,602 | +1.04(+2.08%) |
Mar 10, 2008 | 50.96 | 51.18 | 49.81 | 49.85 | 3,072,472 | -1.16(-2.28%) |
Mar 07, 2008 | 50.74 | 51.44 | 50.59 | 51.02 | 3,445,153 | -0.22(-0.43%) |
Mar 06, 2008 | 51.88 | 52.39 | 51.24 | 51.24 | 2,394,758 | -1.00(-1.91%) |
Mar 05, 2008 | 52.62 | 53.20 | 51.81 | 52.24 | 3,186,643 | -0.13(-0.25%) |
Mar 04, 2008 | 52.39 | 52.69 | 51.43 | 52.37 | 4,231,649 | -0.40(-0.76%) |