Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 55.85 | 56.06 | 55.42 | 55.87 | 21,091,734 | +0.16(+0.29%) |
May 29, 2008 | 56.37 | 56.63 | 55.69 | 55.70 | 23,368,884 | -0.88(-1.55%) |
May 28, 2008 | 55.70 | 56.67 | 55.54 | 56.58 | 18,642,274 | +0.47(+0.84%) |
May 27, 2008 | 56.32 | 56.50 | 55.53 | 56.11 | 22,758,820 | -0.65(-1.14%) |
May 26, 2008 | 57.54 | 57.80 | 56.63 | 56.76 | 0 | +0.00(+0.00%) |
May 23, 2008 | 57.54 | 57.80 | 56.63 | 56.76 | 20,381,324 | -0.66(-1.16%) |
May 22, 2008 | 57.95 | 58.27 | 57.31 | 57.42 | 30,852,726 | -0.63(-1.08%) |
May 21, 2008 | 58.18 | 58.95 | 57.86 | 58.05 | 39,035,624 | -0.04(-0.07%) |
May 20, 2008 | 57.90 | 58.18 | 57.60 | 58.09 | 28,878,072 | +0.50(+0.87%) |
May 19, 2008 | 56.69 | 57.93 | 56.58 | 57.58 | 22,913,066 | +1.03(+1.81%) |
May 16, 2008 | 55.79 | 56.61 | 55.72 | 56.56 | 28,932,874 | +1.06(+1.92%) |
May 15, 2008 | 55.49 | 55.56 | 54.89 | 55.49 | 23,843,094 | +0.43(+0.79%) |
May 14, 2008 | 55.21 | 55.78 | 54.94 | 55.06 | 23,784,350 | -0.01(-0.01%) |
May 13, 2008 | 54.89 | 55.21 | 54.27 | 55.07 | 18,872,890 | +0.21(+0.38%) |
May 12, 2008 | 54.77 | 54.99 | 54.35 | 54.86 | 16,637,137 | -0.02(-0.03%) |
May 09, 2008 | 54.94 | 55.16 | 54.20 | 54.87 | 20,073,932 | -0.03(-0.05%) |
May 08, 2008 | 53.81 | 55.13 | 53.70 | 54.90 | 26,753,962 | +1.22(+2.27%) |
May 07, 2008 | 54.52 | 54.54 | 53.61 | 53.69 | 26,466,794 | -0.90(-1.64%) |
May 06, 2008 | 53.58 | 54.64 | 53.58 | 54.58 | 19,325,730 | +0.70(+1.31%) |
May 05, 2008 | 53.71 | 54.58 | 53.66 | 53.88 | 16,078,113 | +0.17(+0.31%) |
May 02, 2008 | 53.83 | 54.01 | 53.33 | 53.71 | 18,296,436 | +0.21(+0.40%) |
May 01, 2008 | 53.45 | 53.78 | 52.64 | 53.49 | 27,070,790 | -0.68(-1.26%) |
Apr 30, 2008 | 53.56 | 54.81 | 53.56 | 54.18 | 34,675,928 | +0.79(+1.49%) |
Apr 29, 2008 | 52.18 | 53.71 | 52.18 | 53.38 | 34,621,672 | +1.26(+2.42%) |
Apr 28, 2008 | 52.29 | 52.64 | 51.99 | 52.12 | 12,722,843 | -0.11(-0.21%) |
Apr 25, 2008 | 52.21 | 52.54 | 51.40 | 52.23 | 22,609,644 | +0.16(+0.31%) |
Apr 24, 2008 | 52.90 | 52.96 | 51.79 | 52.06 | 22,948,374 | -1.16(-2.17%) |
Apr 23, 2008 | 53.11 | 53.32 | 52.67 | 53.22 | 23,112,248 | +0.24(+0.45%) |
Apr 22, 2008 | 52.11 | 53.25 | 52.10 | 52.98 | 20,368,162 | +0.75(+1.43%) |
Apr 21, 2008 | 52.49 | 52.65 | 51.90 | 52.23 | 15,191,667 | -0.27(-0.52%) |
Apr 18, 2008 | 51.70 | 52.58 | 51.67 | 52.50 | 18,070,830 | +0.67(+1.29%) |
Apr 17, 2008 | 51.39 | 52.19 | 51.37 | 51.83 | 16,198,697 | +0.03(+0.07%) |
Apr 16, 2008 | 50.90 | 51.88 | 50.81 | 51.80 | 21,146,426 | +0.99(+1.95%) |
Apr 15, 2008 | 50.54 | 50.87 | 50.23 | 50.81 | 14,909,849 | +0.49(+0.97%) |
Apr 14, 2008 | 50.03 | 50.37 | 49.89 | 50.32 | 12,746,481 | +0.28(+0.56%) |
Apr 11, 2008 | 50.16 | 50.58 | 49.93 | 50.03 | 13,207,336 | -0.45(-0.89%) |
Apr 10, 2008 | 50.82 | 50.94 | 50.11 | 50.49 | 16,185,537 | -0.20(-0.39%) |
Apr 09, 2008 | 50.43 | 51.01 | 50.39 | 50.68 | 19,005,608 | +0.38(+0.75%) |
Apr 08, 2008 | 49.53 | 50.36 | 49.45 | 50.30 | 13,121,105 | +0.57(+1.14%) |
Apr 07, 2008 | 49.95 | 50.35 | 49.65 | 49.74 | 14,780,836 | +0.12(+0.25%) |
Apr 04, 2008 | 49.60 | 49.96 | 49.41 | 49.61 | 17,304,770 | +0.19(+0.38%) |
Apr 03, 2008 | 48.97 | 50.03 | 48.89 | 49.43 | 17,434,504 | +0.12(+0.24%) |
Apr 02, 2008 | 48.82 | 49.69 | 48.13 | 49.31 | 18,958,694 | +0.43(+0.89%) |
Apr 01, 2008 | 47.94 | 48.96 | 47.65 | 48.87 | 19,654,840 | +0.78(+1.62%) |
Mar 31, 2008 | 47.87 | 48.42 | 47.51 | 48.10 | 18,088,474 | +0.48(+1.02%) |
Mar 28, 2008 | 47.83 | 48.22 | 47.28 | 47.61 | 13,350,088 | +0.06(+0.12%) |
Mar 27, 2008 | 48.07 | 48.99 | 47.48 | 47.56 | 16,235,864 | -0.32(-0.66%) |
Mar 26, 2008 | 47.68 | 48.28 | 47.60 | 47.87 | 20,720,122 | +0.24(+0.50%) |
Mar 25, 2008 | 47.48 | 47.80 | 47.17 | 47.63 | 18,621,364 | +0.30(+0.63%) |
Mar 24, 2008 | 46.98 | 47.78 | 46.72 | 47.34 | 17,697,862 | +0.45(+0.96%) |
Mar 21, 2008 | 45.80 | 47.37 | 45.57 | 46.88 | 32,608,208 | +0.00(+0.00%) |
Mar 20, 2008 | 45.80 | 47.37 | 45.57 | 46.88 | 32,608,208 | +0.74(+1.61%) |
Mar 19, 2008 | 48.54 | 48.93 | 46.09 | 46.14 | 26,261,356 | -2.38(-4.91%) |
Mar 18, 2008 | 47.96 | 48.52 | 47.63 | 48.52 | 23,834,892 | +1.09(+2.29%) |
Mar 17, 2008 | 47.03 | 47.89 | 46.45 | 47.44 | 28,266,390 | -0.65(-1.35%) |
Mar 14, 2008 | 49.31 | 49.38 | 47.38 | 48.09 | 28,115,888 | -0.96(-1.95%) |
Mar 13, 2008 | 48.46 | 49.36 | 48.12 | 49.04 | 19,459,920 | +0.17(+0.36%) |
Mar 12, 2008 | 49.30 | 49.91 | 48.77 | 48.87 | 19,445,920 | -0.81(-1.62%) |
Mar 11, 2008 | 48.29 | 49.77 | 48.29 | 49.67 | 24,806,152 | +1.93(+4.05%) |
Mar 10, 2008 | 48.20 | 48.44 | 47.53 | 47.74 | 21,380,776 | -0.30(-0.62%) |
Mar 07, 2008 | 49.15 | 49.30 | 47.70 | 48.04 | 28,237,638 | -1.43(-2.89%) |
Mar 06, 2008 | 49.88 | 50.15 | 49.12 | 49.47 | 25,373,392 | -0.56(-1.11%) |
Mar 05, 2008 | 49.04 | 50.07 | 48.83 | 50.03 | 28,796,448 | +1.16(+2.38%) |
Mar 04, 2008 | 48.83 | 49.41 | 47.93 | 48.87 | 24,311,246 | -0.26(-0.54%) |