Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 59.72 | 63.35 | 59.56 | 60.48 | 2,390,522 | +0.83(+1.39%) |
May 29, 2008 | 58.87 | 60.29 | 58.70 | 59.65 | 1,484,309 | +0.78(+1.33%) |
May 28, 2008 | 58.84 | 59.03 | 58.34 | 58.87 | 1,507,531 | +0.53(+0.91%) |
May 27, 2008 | 58.42 | 58.92 | 57.58 | 58.34 | 1,529,851 | -0.18(-0.31%) |
May 26, 2008 | 58.99 | 59.33 | 57.92 | 58.52 | 0 | +0.00(+0.00%) |
May 23, 2008 | 58.99 | 59.33 | 57.92 | 58.52 | 1,855,458 | -0.97(-1.63%) |
May 22, 2008 | 61.01 | 61.13 | 59.13 | 59.49 | 2,622,828 | -1.05(-1.74%) |
May 21, 2008 | 60.94 | 62.20 | 60.38 | 60.54 | 2,249,353 | -0.32(-0.52%) |
May 20, 2008 | 61.66 | 61.66 | 60.52 | 60.86 | 1,271,657 | -0.99(-1.59%) |
May 19, 2008 | 60.82 | 62.65 | 60.57 | 61.85 | 1,538,033 | +1.48(+2.45%) |
May 16, 2008 | 62.05 | 62.26 | 60.24 | 60.37 | 2,958,227 | -1.75(-2.82%) |
May 15, 2008 | 61.01 | 62.38 | 60.60 | 62.12 | 1,975,016 | +1.27(+2.08%) |
May 14, 2008 | 60.83 | 61.74 | 60.40 | 60.85 | 1,458,258 | +0.44(+0.74%) |
May 13, 2008 | 59.82 | 60.66 | 59.16 | 60.40 | 1,987,050 | +0.91(+1.53%) |
May 12, 2008 | 58.89 | 59.65 | 58.07 | 59.50 | 1,178,417 | +0.64(+1.08%) |
May 09, 2008 | 58.74 | 59.15 | 58.38 | 58.86 | 403,174 | -0.59(-0.99%) |
May 08, 2008 | 58.67 | 59.84 | 58.67 | 59.45 | 827,290 | +0.58(+0.99%) |
May 07, 2008 | 60.12 | 60.40 | 58.84 | 58.87 | 1,272,883 | -1.10(-1.84%) |
May 06, 2008 | 59.56 | 60.24 | 58.98 | 59.97 | 926,033 | +0.04(+0.06%) |
May 05, 2008 | 59.59 | 60.25 | 59.59 | 59.93 | 1,117,643 | -0.02(-0.03%) |
May 02, 2008 | 59.90 | 60.42 | 59.24 | 59.95 | 1,755,610 | +0.26(+0.44%) |
May 01, 2008 | 58.87 | 59.70 | 58.56 | 59.69 | 1,440,363 | +0.70(+1.18%) |
Apr 30, 2008 | 58.69 | 59.83 | 58.52 | 58.99 | 1,485,178 | +0.31(+0.53%) |
Apr 29, 2008 | 59.06 | 59.06 | 58.25 | 58.68 | 1,781,539 | -0.38(-0.64%) |
Apr 28, 2008 | 59.76 | 59.76 | 58.44 | 59.06 | 2,202,552 | -0.30(-0.50%) |
Apr 25, 2008 | 58.91 | 59.71 | 58.45 | 59.36 | 1,166,190 | +0.63(+1.07%) |
Apr 24, 2008 | 58.13 | 59.22 | 57.17 | 58.73 | 1,549,286 | +0.65(+1.12%) |
Apr 23, 2008 | 58.23 | 58.54 | 57.24 | 58.08 | 1,164,035 | +0.11(+0.18%) |
Apr 22, 2008 | 58.79 | 58.96 | 57.16 | 57.98 | 1,741,519 | -1.12(-1.90%) |
Apr 21, 2008 | 58.75 | 59.38 | 57.33 | 59.10 | 1,864,873 | +0.15(+0.25%) |
Apr 18, 2008 | 58.03 | 59.18 | 58.02 | 58.95 | 2,916,342 | +0.51(+0.88%) |
Apr 17, 2008 | 59.94 | 60.28 | 58.14 | 58.44 | 2,625,868 | -1.67(-2.78%) |
Apr 16, 2008 | 58.02 | 60.11 | 57.55 | 60.11 | 4,272,827 | +2.29(+3.96%) |
Apr 15, 2008 | 56.57 | 57.99 | 56.57 | 57.82 | 2,902,013 | +1.51(+2.68%) |
Apr 14, 2008 | 55.49 | 56.47 | 55.02 | 56.31 | 2,641,639 | +1.04(+1.89%) |
Apr 11, 2008 | 54.73 | 57.13 | 54.73 | 55.27 | 3,948,089 | -0.23(-0.42%) |
Apr 10, 2008 | 55.50 | 56.01 | 54.68 | 55.50 | 893,879 | -0.02(-0.03%) |
Apr 09, 2008 | 55.69 | 56.31 | 55.23 | 55.52 | 1,198,584 | -0.16(-0.30%) |
Apr 08, 2008 | 55.15 | 55.89 | 54.71 | 55.69 | 960,449 | +0.25(+0.45%) |
Apr 07, 2008 | 56.41 | 56.49 | 55.21 | 55.43 | 1,735,580 | -0.68(-1.21%) |
Apr 04, 2008 | 56.26 | 56.77 | 55.61 | 56.11 | 1,985,371 | +0.05(+0.09%) |
Apr 03, 2008 | 54.80 | 56.82 | 54.67 | 56.06 | 3,299,509 | +1.04(+1.90%) |
Apr 02, 2008 | 55.93 | 56.36 | 54.63 | 55.02 | 2,211,537 | -0.97(-1.73%) |
Apr 01, 2008 | 54.55 | 56.28 | 54.15 | 55.99 | 2,521,403 | +2.40(+4.47%) |
Mar 31, 2008 | 54.27 | 54.47 | 52.48 | 53.59 | 1,922,339 | +0.77(+1.46%) |
Mar 28, 2008 | 52.79 | 53.62 | 52.42 | 52.81 | 1,149,703 | +0.36(+0.68%) |
Mar 27, 2008 | 53.86 | 53.91 | 52.37 | 52.46 | 1,622,038 | -1.37(-2.55%) |
Mar 26, 2008 | 53.57 | 53.98 | 52.75 | 53.83 | 2,194,702 | +1.14(+2.17%) |
Mar 25, 2008 | 51.90 | 52.93 | 51.27 | 52.69 | 2,761,240 | +0.92(+1.77%) |
Mar 24, 2008 | 49.81 | 52.18 | 49.81 | 51.77 | 2,383,520 | -0.02(-0.04%) |
Mar 21, 2008 | 51.60 | 52.29 | 50.78 | 51.79 | 2,258,431 | +0.00(+0.00%) |
Mar 20, 2008 | 51.60 | 52.29 | 50.78 | 51.79 | 2,258,431 | +0.51(+1.00%) |
Mar 19, 2008 | 53.13 | 54.59 | 51.28 | 51.28 | 2,142,149 | -1.81(-3.41%) |
Mar 18, 2008 | 51.13 | 53.20 | 50.89 | 53.09 | 2,220,530 | +3.40(+6.85%) |
Mar 17, 2008 | 49.80 | 50.70 | 48.59 | 49.68 | 3,204,478 | -1.43(-2.80%) |
Mar 14, 2008 | 52.70 | 52.71 | 49.91 | 51.11 | 3,313,856 | -1.28(-2.44%) |
Mar 13, 2008 | 51.76 | 52.60 | 50.61 | 52.39 | 2,123,288 | -0.18(-0.35%) |
Mar 12, 2008 | 52.93 | 53.49 | 52.43 | 52.57 | 1,422,011 | -0.34(-0.64%) |
Mar 11, 2008 | 52.47 | 52.98 | 51.03 | 52.91 | 1,896,529 | +1.50(+2.92%) |
Mar 10, 2008 | 52.98 | 53.16 | 51.25 | 51.41 | 1,846,790 | -1.41(-2.67%) |
Mar 07, 2008 | 53.00 | 53.87 | 52.42 | 52.82 | 2,340,685 | -0.47(-0.89%) |
Mar 06, 2008 | 54.21 | 54.40 | 53.09 | 53.30 | 3,862,138 | -1.21(-2.22%) |
Mar 05, 2008 | 53.62 | 54.64 | 53.23 | 54.51 | 3,174,122 | +1.05(+1.97%) |
Mar 04, 2008 | 52.89 | 53.69 | 52.33 | 53.45 | 1,937,192 | +0.16(+0.31%) |