Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 55.86 | 56.41 | 55.09 | 56.08 | 2,285,148 | +0.12(+0.21%) |
May 29, 2008 | 55.52 | 56.59 | 54.77 | 55.96 | 2,491,855 | +0.64(+1.15%) |
May 28, 2008 | 53.90 | 55.38 | 53.60 | 55.33 | 1,642,772 | +1.44(+2.67%) |
May 27, 2008 | 52.82 | 54.02 | 52.19 | 53.89 | 1,565,555 | +1.34(+2.56%) |
May 26, 2008 | 52.63 | 52.78 | 51.70 | 52.54 | 0 | +0.00(+0.00%) |
May 23, 2008 | 52.63 | 52.78 | 51.70 | 52.54 | 1,175,444 | +0.13(+0.24%) |
May 22, 2008 | 52.92 | 53.71 | 52.30 | 52.41 | 1,298,000 | -0.75(-1.42%) |
May 21, 2008 | 54.74 | 55.08 | 52.88 | 53.17 | 1,407,255 | -1.57(-2.86%) |
May 20, 2008 | 54.38 | 54.82 | 53.89 | 54.74 | 1,043,368 | +0.49(+0.90%) |
May 19, 2008 | 55.34 | 55.37 | 54.03 | 54.25 | 1,320,910 | -0.93(-1.69%) |
May 16, 2008 | 55.18 | 55.86 | 54.40 | 55.18 | 1,577,759 | +0.16(+0.29%) |
May 15, 2008 | 54.10 | 55.03 | 53.84 | 55.02 | 2,250,707 | +1.24(+2.31%) |
May 14, 2008 | 53.81 | 54.84 | 53.64 | 53.78 | 3,387,389 | +0.65(+1.22%) |
May 13, 2008 | 53.90 | 53.90 | 52.27 | 53.13 | 2,954,719 | -0.74(-1.38%) |
May 12, 2008 | 52.57 | 53.88 | 51.95 | 53.88 | 2,149,768 | +1.36(+2.59%) |
May 09, 2008 | 51.83 | 52.71 | 51.37 | 52.51 | 2,036,613 | +0.70(+1.34%) |
May 08, 2008 | 52.92 | 52.99 | 51.45 | 51.82 | 2,664,458 | -0.70(-1.33%) |
May 07, 2008 | 53.48 | 53.94 | 52.33 | 52.51 | 2,471,378 | -0.76(-1.43%) |
May 06, 2008 | 52.89 | 53.83 | 52.04 | 53.28 | 2,177,939 | +0.33(+0.63%) |
May 05, 2008 | 52.62 | 53.35 | 51.72 | 52.94 | 3,389,801 | +0.59(+1.12%) |
May 02, 2008 | 53.68 | 54.31 | 51.75 | 52.36 | 4,095,496 | -0.51(-0.96%) |
May 01, 2008 | 56.55 | 56.60 | 51.79 | 52.87 | 6,185,790 | -1.19(-2.19%) |
Apr 30, 2008 | 54.89 | 55.78 | 53.50 | 54.05 | 2,655,643 | -0.75(-1.38%) |
Apr 29, 2008 | 55.71 | 55.80 | 54.39 | 54.81 | 1,568,382 | -0.93(-1.67%) |
Apr 28, 2008 | 57.44 | 57.44 | 55.74 | 55.74 | 1,778,643 | -1.26(-2.22%) |
Apr 25, 2008 | 56.66 | 57.71 | 55.92 | 57.00 | 1,276,202 | +0.62(+1.09%) |
Apr 24, 2008 | 57.28 | 57.33 | 55.47 | 56.38 | 1,237,471 | -0.60(-1.05%) |
Apr 23, 2008 | 57.47 | 57.90 | 56.12 | 56.98 | 1,557,004 | -0.36(-0.63%) |
Apr 22, 2008 | 58.91 | 59.14 | 57.23 | 57.34 | 1,224,170 | -1.36(-2.32%) |
Apr 21, 2008 | 58.54 | 59.39 | 58.49 | 58.71 | 1,845,973 | +0.16(+0.27%) |
Apr 18, 2008 | 57.85 | 59.32 | 57.85 | 58.55 | 1,217,385 | +1.23(+2.14%) |
Apr 17, 2008 | 57.77 | 57.99 | 56.89 | 57.33 | 1,295,977 | -0.44(-0.76%) |
Apr 16, 2008 | 57.41 | 58.17 | 56.76 | 57.77 | 1,234,537 | +0.94(+1.66%) |
Apr 15, 2008 | 55.75 | 56.86 | 55.52 | 56.83 | 1,848,059 | +1.55(+2.80%) |
Apr 14, 2008 | 54.07 | 55.49 | 54.07 | 55.28 | 1,255,492 | +0.77(+1.42%) |
Apr 11, 2008 | 55.51 | 56.07 | 54.16 | 54.50 | 1,386,593 | -1.59(-2.83%) |
Apr 10, 2008 | 54.18 | 57.34 | 53.57 | 56.09 | 2,294,012 | +0.80(+1.45%) |
Apr 09, 2008 | 54.57 | 55.38 | 54.24 | 55.29 | 2,251,795 | +0.44(+0.80%) |
Apr 08, 2008 | 55.06 | 55.06 | 53.97 | 54.85 | 1,122,650 | -0.49(-0.89%) |
Apr 07, 2008 | 57.52 | 58.24 | 54.87 | 55.34 | 1,687,495 | -1.48(-2.60%) |
Apr 04, 2008 | 57.31 | 58.96 | 56.77 | 56.82 | 1,952,193 | -0.14(-0.24%) |
Apr 03, 2008 | 56.64 | 57.36 | 56.12 | 56.95 | 1,494,006 | +0.53(+0.94%) |
Apr 02, 2008 | 57.44 | 57.75 | 55.92 | 56.42 | 2,060,853 | -0.61(-1.07%) |
Apr 01, 2008 | 55.41 | 58.05 | 55.41 | 57.03 | 2,702,435 | +1.72(+3.12%) |
Mar 31, 2008 | 56.07 | 56.29 | 54.73 | 55.31 | 1,985,448 | -0.46(-0.83%) |
Mar 28, 2008 | 56.31 | 56.96 | 55.37 | 55.77 | 941,205 | +0.04(+0.07%) |
Mar 27, 2008 | 56.40 | 56.75 | 54.84 | 55.73 | 1,581,088 | -0.25(-0.46%) |
Mar 26, 2008 | 56.82 | 57.44 | 55.88 | 55.98 | 1,441,623 | -0.83(-1.47%) |
Mar 25, 2008 | 55.36 | 57.50 | 54.98 | 56.82 | 2,564,885 | +1.95(+3.55%) |
Mar 24, 2008 | 54.10 | 55.86 | 53.71 | 54.87 | 1,643,515 | +1.30(+2.43%) |
Mar 21, 2008 | 52.12 | 53.61 | 50.63 | 53.56 | 2,170,286 | +0.00(+0.00%) |
Mar 20, 2008 | 52.12 | 53.61 | 50.63 | 53.56 | 2,170,286 | +1.55(+2.98%) |
Mar 19, 2008 | 53.80 | 53.80 | 51.68 | 52.01 | 2,217,085 | -0.39(-0.75%) |
Mar 18, 2008 | 50.86 | 52.99 | 50.86 | 52.41 | 1,660,206 | +1.95(+3.87%) |
Mar 17, 2008 | 50.92 | 51.44 | 49.79 | 50.45 | 2,114,871 | -1.46(-2.81%) |
Mar 14, 2008 | 53.77 | 53.89 | 51.21 | 51.92 | 1,547,730 | -1.47(-2.75%) |
Mar 13, 2008 | 52.41 | 53.80 | 50.54 | 53.39 | 1,263,847 | +0.40(+0.76%) |
Mar 12, 2008 | 52.79 | 53.86 | 52.21 | 52.98 | 1,834,834 | +0.56(+1.07%) |
Mar 11, 2008 | 51.54 | 54.15 | 50.36 | 52.42 | 2,145,022 | +1.25(+2.45%) |
Mar 10, 2008 | 51.94 | 52.20 | 50.74 | 51.17 | 1,614,006 | -0.77(-1.49%) |
Mar 07, 2008 | 52.04 | 53.27 | 51.52 | 51.94 | 1,499,459 | -0.69(-1.30%) |
Mar 06, 2008 | 53.90 | 54.10 | 52.44 | 52.63 | 1,675,991 | -1.28(-2.38%) |
Mar 05, 2008 | 53.17 | 54.18 | 53.17 | 53.91 | 1,936,021 | +0.63(+1.18%) |
Mar 04, 2008 | 53.91 | 54.36 | 52.52 | 53.29 | 3,214,926 | -0.60(-1.11%) |