Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 57.46 | 57.86 | 57.37 | 57.65 | 31,377 | +0.41(+0.72%) |
May 29, 2008 | 57.02 | 57.65 | 56.76 | 57.23 | 18,155 | +0.25(+0.43%) |
May 28, 2008 | 56.62 | 56.99 | 56.49 | 56.99 | 15,747 | +0.55(+0.97%) |
May 27, 2008 | 55.94 | 56.56 | 55.89 | 56.44 | 46,040 | +0.45(+0.81%) |
May 26, 2008 | 56.43 | 56.43 | 55.78 | 55.99 | 0 | +0.00(+0.00%) |
May 23, 2008 | 56.43 | 56.43 | 55.78 | 55.99 | 40,546 | -0.67(-1.18%) |
May 22, 2008 | 56.77 | 57.04 | 56.54 | 56.65 | 151,355 | -0.12(-0.21%) |
May 21, 2008 | 57.97 | 58.12 | 56.67 | 56.77 | 148,254 | -1.01(-1.75%) |
May 20, 2008 | 58.10 | 58.10 | 57.60 | 57.78 | 36,810 | -0.58(-0.99%) |
May 19, 2008 | 58.15 | 59.17 | 58.15 | 58.36 | 29,252 | +0.12(+0.20%) |
May 16, 2008 | 58.61 | 58.61 | 57.89 | 58.24 | 55,580 | -0.06(-0.10%) |
May 15, 2008 | 57.80 | 58.34 | 57.80 | 58.30 | 81,168 | +0.31(+0.54%) |
May 14, 2008 | 58.08 | 58.47 | 57.91 | 57.99 | 47,529 | +0.10(+0.16%) |
May 13, 2008 | 57.68 | 57.99 | 57.50 | 57.89 | 44,601 | +0.49(+0.86%) |
May 12, 2008 | 56.65 | 57.40 | 56.49 | 57.40 | 21,214 | +0.79(+1.39%) |
May 09, 2008 | 56.35 | 56.74 | 56.35 | 56.61 | 10,836 | -0.34(-0.60%) |
May 08, 2008 | 57.20 | 57.20 | 56.63 | 56.95 | 15,305 | +0.43(+0.76%) |
May 07, 2008 | 57.66 | 57.66 | 56.53 | 56.53 | 13,320 | -0.97(-1.69%) |
May 06, 2008 | 56.83 | 57.54 | 56.76 | 57.50 | 12,281 | +0.32(+0.55%) |
May 05, 2008 | 57.33 | 57.33 | 56.94 | 57.18 | 36,799 | -0.31(-0.54%) |
May 02, 2008 | 57.75 | 57.81 | 57.02 | 57.49 | 29,116 | +0.29(+0.50%) |
May 01, 2008 | 56.36 | 57.33 | 56.36 | 57.21 | 22,026 | +0.75(+1.34%) |
Apr 30, 2008 | 56.79 | 57.16 | 56.37 | 56.45 | 34,667 | -0.12(-0.21%) |
Apr 29, 2008 | 56.86 | 56.95 | 56.39 | 56.57 | 39,379 | -0.26(-0.46%) |
Apr 28, 2008 | 56.92 | 57.07 | 56.72 | 56.84 | 33,643 | +0.10(+0.18%) |
Apr 25, 2008 | 56.61 | 56.84 | 55.92 | 56.73 | 25,597 | +0.44(+0.79%) |
Apr 24, 2008 | 56.05 | 56.55 | 55.32 | 56.29 | 26,460 | +0.63(+1.13%) |
Apr 23, 2008 | 56.01 | 56.15 | 55.47 | 55.66 | 16,403 | -0.09(-0.16%) |
Apr 22, 2008 | 56.16 | 56.16 | 55.32 | 55.75 | 55,590 | -0.68(-1.21%) |
Apr 21, 2008 | 56.44 | 56.51 | 56.13 | 56.43 | 13,300 | -0.13(-0.22%) |
Apr 18, 2008 | 56.31 | 56.78 | 56.05 | 56.56 | 35,101 | +1.42(+2.58%) |
Apr 17, 2008 | 55.63 | 55.63 | 54.97 | 55.14 | 21,744 | -0.44(-0.80%) |
Apr 16, 2008 | 54.72 | 55.63 | 54.70 | 55.58 | 29,959 | +1.45(+2.68%) |
Apr 15, 2008 | 54.30 | 54.33 | 53.61 | 54.13 | 240,770 | +0.10(+0.18%) |
Apr 14, 2008 | 54.16 | 54.18 | 53.88 | 54.03 | 20,475 | +0.10(+0.19%) |
Apr 11, 2008 | 54.25 | 54.73 | 53.79 | 53.93 | 64,491 | -2.41(-4.27%) |
Apr 10, 2008 | 55.97 | 56.50 | 55.57 | 56.34 | 18,138 | +0.47(+0.84%) |
Apr 09, 2008 | 56.49 | 56.64 | 55.67 | 55.87 | 11,462 | -0.77(-1.36%) |
Apr 08, 2008 | 56.23 | 56.65 | 56.18 | 56.64 | 28,718 | -0.15(-0.27%) |
Apr 07, 2008 | 57.34 | 57.34 | 56.62 | 56.79 | 37,158 | -0.13(-0.22%) |
Apr 04, 2008 | 56.79 | 57.34 | 56.44 | 56.92 | 32,153 | +0.12(+0.21%) |
Apr 03, 2008 | 56.55 | 56.85 | 56.34 | 56.80 | 285,802 | +0.07(+0.13%) |
Apr 02, 2008 | 56.90 | 57.11 | 56.49 | 56.72 | 67,640 | -0.04(-0.07%) |
Apr 01, 2008 | 55.64 | 56.76 | 55.48 | 56.76 | 191,962 | +1.90(+3.46%) |
Mar 31, 2008 | 54.68 | 55.21 | 54.52 | 54.87 | 74,819 | +0.33(+0.60%) |
Mar 28, 2008 | 55.09 | 55.18 | 54.54 | 54.54 | 25,695 | -0.30(-0.55%) |
Mar 27, 2008 | 55.54 | 55.54 | 54.81 | 54.84 | 11,336 | -0.33(-0.60%) |
Mar 26, 2008 | 55.55 | 55.55 | 55.15 | 55.18 | 47,612 | -0.52(-0.94%) |
Mar 25, 2008 | 55.43 | 55.97 | 55.02 | 55.70 | 106,183 | +0.43(+0.78%) |
Mar 24, 2008 | 54.61 | 55.53 | 54.50 | 55.27 | 35,327 | +0.94(+1.74%) |
Mar 21, 2008 | 52.75 | 54.49 | 52.75 | 54.33 | 68,387 | +0.00(+0.00%) |
Mar 20, 2008 | 52.75 | 54.49 | 52.75 | 54.33 | 68,387 | +0.94(+1.75%) |
Mar 19, 2008 | 55.65 | 55.65 | 53.39 | 53.39 | 45,345 | -1.39(-2.54%) |
Mar 18, 2008 | 53.74 | 54.78 | 53.48 | 54.78 | 114,371 | +2.21(+4.21%) |
Mar 17, 2008 | 50.82 | 52.99 | 50.82 | 52.56 | 17,887 | -0.36(-0.68%) |
Mar 14, 2008 | 54.02 | 54.06 | 52.15 | 52.92 | 69,403 | -0.75(-1.39%) |
Mar 13, 2008 | 52.61 | 53.82 | 52.23 | 53.67 | 46,605 | +0.41(+0.78%) |
Mar 12, 2008 | 53.53 | 53.97 | 53.24 | 53.26 | 34,044 | +0.02(+0.04%) |
Mar 11, 2008 | 52.54 | 53.23 | 51.91 | 53.23 | 31,174 | +1.95(+3.81%) |
Mar 10, 2008 | 52.48 | 52.48 | 51.25 | 51.28 | 54,729 | -1.20(-2.28%) |
Mar 07, 2008 | 52.65 | 53.49 | 52.15 | 52.48 | 96,107 | -0.79(-1.49%) |
Mar 06, 2008 | 54.13 | 54.13 | 53.27 | 53.27 | 34,512 | -1.09(-2.00%) |
Mar 05, 2008 | 54.06 | 54.65 | 53.80 | 54.36 | 118,779 | +0.56(+1.05%) |
Mar 04, 2008 | 53.54 | 54.03 | 53.21 | 53.80 | 55,044 | -0.32(-0.59%) |