Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 59.99 | 60.10 | 59.81 | 59.84 | 1,630,295 | +0.05(+0.09%) |
May 29, 2008 | 59.43 | 60.13 | 59.40 | 59.78 | 868,238 | +0.26(+0.43%) |
May 28, 2008 | 59.39 | 59.53 | 58.93 | 59.53 | 1,201,026 | +0.32(+0.54%) |
May 27, 2008 | 58.85 | 59.28 | 58.68 | 59.21 | 997,112 | +0.41(+0.70%) |
May 26, 2008 | 59.31 | 59.37 | 58.68 | 58.79 | 0 | +0.00(+0.00%) |
May 23, 2008 | 59.31 | 59.37 | 58.68 | 58.79 | 553,462 | -0.72(-1.22%) |
May 22, 2008 | 59.49 | 59.74 | 59.36 | 59.52 | 1,766,318 | +0.07(+0.12%) |
May 21, 2008 | 60.45 | 60.62 | 59.32 | 59.45 | 1,257,448 | -0.96(-1.59%) |
May 20, 2008 | 60.61 | 60.65 | 60.16 | 60.41 | 1,150,436 | -0.49(-0.81%) |
May 19, 2008 | 60.88 | 61.49 | 60.69 | 60.90 | 5,864,092 | +0.02(+0.04%) |
May 16, 2008 | 60.93 | 60.93 | 60.39 | 60.87 | 745,811 | +0.15(+0.24%) |
May 15, 2008 | 60.18 | 60.78 | 60.05 | 60.72 | 551,148 | +0.65(+1.08%) |
May 14, 2008 | 60.12 | 60.58 | 60.05 | 60.08 | 384,067 | +0.21(+0.35%) |
May 13, 2008 | 59.99 | 59.99 | 59.50 | 59.87 | 331,401 | +0.09(+0.15%) |
May 12, 2008 | 59.31 | 59.83 | 59.05 | 59.78 | 406,880 | +0.60(+1.01%) |
May 09, 2008 | 59.00 | 59.34 | 58.93 | 59.18 | 1,369,720 | -0.30(-0.50%) |
May 08, 2008 | 59.47 | 59.68 | 59.14 | 59.48 | 656,564 | +0.24(+0.41%) |
May 07, 2008 | 60.34 | 60.37 | 59.18 | 59.24 | 5,810,110 | -1.02(-1.69%) |
May 06, 2008 | 59.53 | 60.41 | 59.37 | 60.26 | 393,334 | +0.47(+0.79%) |
May 05, 2008 | 59.95 | 60.10 | 59.66 | 59.78 | 1,952,473 | -0.23(-0.38%) |
May 02, 2008 | 60.47 | 60.47 | 59.73 | 60.01 | 871,283 | +0.13(+0.22%) |
May 01, 2008 | 58.82 | 59.90 | 58.79 | 59.88 | 487,356 | +1.05(+1.79%) |
Apr 30, 2008 | 59.22 | 59.70 | 58.81 | 58.82 | 460,528 | -0.30(-0.50%) |
Apr 29, 2008 | 59.28 | 59.36 | 58.89 | 59.12 | 2,543,685 | -0.23(-0.38%) |
Apr 28, 2008 | 59.36 | 59.59 | 59.25 | 59.35 | 1,238,262 | -0.02(-0.03%) |
Apr 25, 2008 | 59.25 | 59.42 | 58.61 | 59.36 | 389,922 | +0.39(+0.66%) |
Apr 24, 2008 | 58.71 | 59.31 | 58.18 | 58.97 | 351,782 | +0.43(+0.73%) |
Apr 23, 2008 | 58.72 | 58.92 | 58.25 | 58.54 | 226,120 | +0.07(+0.12%) |
Apr 22, 2008 | 58.64 | 58.72 | 58.17 | 58.47 | 421,514 | -0.45(-0.77%) |
Apr 21, 2008 | 58.68 | 59.06 | 58.58 | 58.93 | 351,940 | -0.12(-0.21%) |
Apr 18, 2008 | 59.09 | 59.28 | 58.76 | 59.05 | 291,836 | +0.85(+1.46%) |
Apr 17, 2008 | 57.80 | 58.20 | 57.67 | 58.20 | 408,642 | +0.29(+0.50%) |
Apr 16, 2008 | 57.21 | 58.03 | 57.20 | 57.91 | 359,154 | +1.17(+2.06%) |
Apr 15, 2008 | 56.82 | 56.82 | 56.26 | 56.75 | 562,189 | +0.28(+0.49%) |
Apr 14, 2008 | 56.54 | 56.74 | 56.35 | 56.47 | 520,731 | -0.22(-0.38%) |
Apr 11, 2008 | 57.20 | 57.35 | 56.54 | 56.68 | 360,187 | -1.07(-1.86%) |
Apr 10, 2008 | 57.48 | 58.04 | 57.27 | 57.76 | 533,010 | +0.23(+0.41%) |
Apr 09, 2008 | 58.00 | 58.12 | 57.31 | 57.52 | 759,366 | -0.48(-0.83%) |
Apr 08, 2008 | 57.80 | 58.16 | 57.76 | 58.01 | 395,600 | -0.23(-0.40%) |
Apr 07, 2008 | 58.59 | 58.84 | 58.09 | 58.24 | 417,586 | +0.11(+0.19%) |
Apr 04, 2008 | 58.15 | 58.58 | 57.82 | 58.13 | 487,555 | +0.04(+0.07%) |
Apr 03, 2008 | 57.62 | 58.32 | 57.59 | 58.09 | 619,944 | +0.09(+0.16%) |
Apr 02, 2008 | 58.03 | 58.38 | 57.70 | 58.00 | 1,088,539 | +0.03(+0.05%) |
Apr 01, 2008 | 56.71 | 57.98 | 56.67 | 57.97 | 779,067 | +1.92(+3.43%) |
Mar 31, 2008 | 55.73 | 56.29 | 55.59 | 56.04 | 966,674 | +0.35(+0.63%) |
Mar 28, 2008 | 56.39 | 56.54 | 55.62 | 55.69 | 656,773 | -0.49(-0.87%) |
Mar 27, 2008 | 56.97 | 57.03 | 56.16 | 56.19 | 845,705 | -0.64(-1.12%) |
Mar 26, 2008 | 56.99 | 57.10 | 56.61 | 56.82 | 936,689 | -0.43(-0.75%) |
Mar 25, 2008 | 57.19 | 57.46 | 56.74 | 57.25 | 964,424 | +0.19(+0.33%) |
Mar 24, 2008 | 56.47 | 57.50 | 56.42 | 57.06 | 4,696,506 | +0.64(+1.14%) |
Mar 21, 2008 | 55.24 | 56.48 | 54.99 | 56.42 | 2,047,483 | +0.00(+0.00%) |
Mar 20, 2008 | 55.24 | 56.48 | 54.99 | 56.42 | 2,047,483 | +1.22(+2.21%) |
Mar 19, 2008 | 56.72 | 57.01 | 55.20 | 55.20 | 974,259 | -1.35(-2.38%) |
Mar 18, 2008 | 55.16 | 56.55 | 55.07 | 56.55 | 989,237 | +2.23(+4.11%) |
Mar 17, 2008 | 53.58 | 54.73 | 53.44 | 54.32 | 5,398,245 | -0.59(-1.08%) |
Mar 14, 2008 | 56.35 | 56.35 | 54.25 | 54.91 | 2,937,645 | -1.03(-1.84%) |
Mar 13, 2008 | 55.00 | 56.24 | 54.53 | 55.94 | 1,160,786 | +0.27(+0.49%) |
Mar 12, 2008 | 56.24 | 56.70 | 55.62 | 55.66 | 678,290 | -0.46(-0.82%) |
Mar 11, 2008 | 55.45 | 56.12 | 54.67 | 56.12 | 1,144,174 | +1.85(+3.41%) |
Mar 10, 2008 | 55.17 | 55.19 | 54.16 | 54.27 | 1,246,131 | -0.86(-1.55%) |
Mar 07, 2008 | 55.17 | 55.93 | 54.60 | 55.13 | 1,363,394 | -0.47(-0.85%) |
Mar 06, 2008 | 56.57 | 56.63 | 55.53 | 55.60 | 1,051,306 | -1.21(-2.12%) |
Mar 05, 2008 | 56.67 | 57.26 | 56.26 | 56.81 | 1,105,639 | +0.31(+0.55%) |
Mar 04, 2008 | 56.17 | 56.68 | 55.67 | 56.50 | 1,399,894 | -0.24(-0.43%) |