Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 59.14 | 59.28 | 58.04 | 58.53 | 3,052,742 | -0.41(-0.69%) |
May 29, 2008 | 58.04 | 58.95 | 57.91 | 58.94 | 1,837,184 | +1.04(+1.80%) |
May 28, 2008 | 58.56 | 58.85 | 57.42 | 57.89 | 1,420,599 | -0.54(-0.92%) |
May 27, 2008 | 58.00 | 58.65 | 57.50 | 58.43 | 1,326,082 | +0.88(+1.53%) |
May 26, 2008 | 57.78 | 58.04 | 57.31 | 57.55 | 0 | +0.00(+0.00%) |
May 23, 2008 | 57.78 | 58.04 | 57.31 | 57.55 | 1,519,510 | -0.54(-0.93%) |
May 22, 2008 | 57.88 | 58.44 | 57.64 | 58.09 | 1,598,249 | +0.04(+0.07%) |
May 21, 2008 | 59.56 | 59.96 | 57.97 | 58.05 | 2,131,252 | -1.24(-2.09%) |
May 20, 2008 | 59.65 | 59.92 | 58.77 | 59.29 | 1,011,817 | -0.68(-1.13%) |
May 19, 2008 | 60.27 | 60.54 | 59.58 | 59.97 | 1,356,351 | -0.07(-0.11%) |
May 16, 2008 | 61.55 | 61.55 | 59.80 | 60.03 | 1,663,048 | -1.59(-2.58%) |
May 15, 2008 | 60.50 | 61.62 | 60.04 | 61.62 | 1,018,169 | +0.78(+1.28%) |
May 14, 2008 | 60.14 | 61.13 | 59.73 | 60.84 | 1,294,661 | +1.11(+1.86%) |
May 13, 2008 | 59.98 | 60.03 | 59.12 | 59.73 | 1,413,363 | +0.15(+0.25%) |
May 12, 2008 | 58.77 | 59.71 | 58.56 | 59.58 | 1,271,407 | +1.04(+1.77%) |
May 09, 2008 | 59.01 | 59.48 | 58.15 | 58.54 | 875,701 | -1.09(-1.83%) |
May 08, 2008 | 60.88 | 61.94 | 59.17 | 59.63 | 1,638,209 | -0.56(-0.94%) |
May 07, 2008 | 62.30 | 62.65 | 60.10 | 60.19 | 1,585,088 | -1.99(-3.20%) |
May 06, 2008 | 60.93 | 62.18 | 60.55 | 62.18 | 1,820,604 | +0.88(+1.44%) |
May 05, 2008 | 61.18 | 61.91 | 60.96 | 61.30 | 1,459,335 | -0.38(-0.62%) |
May 02, 2008 | 62.88 | 63.79 | 61.44 | 61.68 | 2,332,819 | -1.22(-1.93%) |
May 01, 2008 | 60.79 | 62.90 | 60.41 | 62.90 | 1,844,309 | +2.72(+4.53%) |
Apr 30, 2008 | 60.31 | 62.07 | 60.18 | 60.18 | 1,679,769 | -0.04(-0.07%) |
Apr 29, 2008 | 61.31 | 61.90 | 60.04 | 60.22 | 1,505,526 | -1.40(-2.27%) |
Apr 28, 2008 | 62.13 | 62.21 | 61.24 | 61.62 | 1,309,572 | -0.23(-0.37%) |
Apr 25, 2008 | 61.71 | 62.22 | 61.18 | 61.85 | 852,021 | +0.13(+0.21%) |
Apr 24, 2008 | 60.45 | 61.92 | 60.25 | 61.71 | 1,631,952 | +1.37(+2.26%) |
Apr 23, 2008 | 59.92 | 60.89 | 59.19 | 60.35 | 1,202,893 | +0.90(+1.51%) |
Apr 22, 2008 | 59.18 | 60.03 | 58.92 | 59.45 | 1,591,036 | +0.39(+0.66%) |
Apr 21, 2008 | 58.38 | 59.37 | 58.34 | 59.06 | 975,203 | +0.37(+0.63%) |
Apr 18, 2008 | 59.95 | 60.15 | 58.27 | 58.69 | 1,546,896 | -0.74(-1.24%) |
Apr 17, 2008 | 58.47 | 59.48 | 57.86 | 59.43 | 1,281,278 | +0.60(+1.02%) |
Apr 16, 2008 | 57.25 | 58.96 | 56.23 | 58.83 | 2,221,573 | +2.37(+4.19%) |
Apr 15, 2008 | 56.69 | 56.89 | 55.58 | 56.46 | 1,981,965 | +0.29(+0.51%) |
Apr 14, 2008 | 56.90 | 57.33 | 56.14 | 56.18 | 1,390,077 | -0.48(-0.85%) |
Apr 11, 2008 | 56.36 | 57.76 | 56.28 | 56.65 | 1,614,045 | -0.26(-0.46%) |
Apr 10, 2008 | 55.93 | 57.29 | 55.85 | 56.92 | 4,206,027 | +0.96(+1.72%) |
Apr 09, 2008 | 57.25 | 57.59 | 55.73 | 55.95 | 1,640,827 | -1.04(-1.83%) |
Apr 08, 2008 | 57.88 | 58.10 | 56.86 | 57.00 | 1,938,221 | -1.14(-1.96%) |
Apr 07, 2008 | 58.41 | 58.77 | 57.49 | 58.13 | 2,016,390 | -0.27(-0.46%) |
Apr 04, 2008 | 59.07 | 59.77 | 58.26 | 58.40 | 1,845,602 | -1.19(-1.99%) |
Apr 03, 2008 | 58.34 | 59.88 | 57.72 | 59.59 | 1,783,807 | +0.90(+1.54%) |
Apr 02, 2008 | 58.83 | 59.58 | 57.83 | 58.68 | 2,343,881 | +0.11(+0.18%) |
Apr 01, 2008 | 55.30 | 58.64 | 55.30 | 58.58 | 2,877,039 | +3.44(+6.25%) |
Mar 31, 2008 | 55.26 | 56.44 | 54.91 | 55.13 | 2,337,550 | -0.03(-0.05%) |
Mar 28, 2008 | 55.69 | 56.04 | 55.01 | 55.16 | 2,353,401 | -0.48(-0.86%) |
Mar 27, 2008 | 57.19 | 57.35 | 55.47 | 55.64 | 3,092,972 | -0.96(-1.70%) |
Mar 26, 2008 | 58.50 | 58.80 | 56.49 | 56.61 | 2,947,112 | -2.31(-3.92%) |
Mar 25, 2008 | 57.93 | 59.12 | 57.44 | 58.92 | 3,437,975 | +0.89(+1.54%) |
Mar 24, 2008 | 56.39 | 58.55 | 56.39 | 58.03 | 4,545,345 | +1.75(+3.12%) |
Mar 21, 2008 | 53.80 | 56.47 | 53.71 | 56.27 | 2,935,775 | +0.00(+0.00%) |
Mar 20, 2008 | 53.80 | 56.47 | 53.71 | 56.27 | 2,935,775 | +2.27(+4.20%) |
Mar 19, 2008 | 54.53 | 55.78 | 53.89 | 54.00 | 3,026,657 | -0.38(-0.69%) |
Mar 18, 2008 | 51.97 | 54.38 | 51.70 | 54.38 | 3,774,760 | +3.25(+6.36%) |
Mar 17, 2008 | 50.88 | 51.47 | 49.37 | 51.13 | 4,515,251 | -1.11(-2.12%) |
Mar 14, 2008 | 54.17 | 54.55 | 51.30 | 52.23 | 3,946,912 | -1.90(-3.52%) |
Mar 13, 2008 | 53.47 | 54.44 | 51.70 | 54.14 | 3,477,145 | +0.02(+0.03%) |
Mar 12, 2008 | 55.35 | 56.23 | 54.07 | 54.12 | 2,057,679 | -1.23(-2.23%) |
Mar 11, 2008 | 53.09 | 55.48 | 52.77 | 55.35 | 2,994,713 | +3.76(+7.29%) |
Mar 10, 2008 | 52.65 | 52.77 | 51.50 | 51.59 | 2,932,868 | -1.22(-2.31%) |
Mar 07, 2008 | 51.19 | 53.21 | 50.88 | 52.82 | 2,827,654 | +1.32(+2.57%) |
Mar 06, 2008 | 53.89 | 54.53 | 51.34 | 51.49 | 2,165,000 | -1.55(-2.91%) |
Mar 05, 2008 | 52.74 | 53.62 | 52.22 | 53.04 | 1,619,255 | +0.38(+0.73%) |
Mar 04, 2008 | 51.76 | 52.95 | 51.37 | 52.65 | 2,352,818 | +0.52(+1.00%) |