Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 53.08 | 53.73 | 52.97 | 53.69 | 1,472,017 | +0.66(+1.24%) |
May 29, 2008 | 52.31 | 53.22 | 52.31 | 53.03 | 1,417,960 | +0.52(+1.00%) |
May 28, 2008 | 52.03 | 52.66 | 51.94 | 52.51 | 2,128,339 | +0.40(+0.77%) |
May 27, 2008 | 51.62 | 52.33 | 51.62 | 52.11 | 1,087,597 | +0.44(+0.85%) |
May 26, 2008 | 52.23 | 52.28 | 51.57 | 51.67 | 0 | +0.00(+0.00%) |
May 23, 2008 | 52.23 | 52.28 | 51.57 | 51.67 | 1,215,355 | -0.71(-1.35%) |
May 22, 2008 | 51.73 | 52.52 | 51.67 | 52.37 | 1,187,169 | +0.41(+0.78%) |
May 21, 2008 | 51.82 | 52.71 | 51.65 | 51.97 | 2,523,526 | +0.15(+0.29%) |
May 20, 2008 | 51.91 | 52.33 | 51.54 | 51.82 | 1,217,869 | -0.24(-0.46%) |
May 19, 2008 | 52.51 | 52.60 | 51.88 | 52.06 | 1,479,981 | -0.54(-1.03%) |
May 16, 2008 | 52.28 | 52.91 | 52.03 | 52.60 | 1,572,515 | +0.30(+0.57%) |
May 15, 2008 | 53.31 | 53.31 | 52.07 | 52.30 | 3,959,032 | -1.09(-2.04%) |
May 14, 2008 | 53.32 | 54.05 | 53.20 | 53.39 | 2,358,144 | +0.19(+0.36%) |
May 13, 2008 | 53.45 | 53.69 | 52.69 | 53.20 | 1,904,524 | -0.35(-0.65%) |
May 12, 2008 | 53.54 | 53.69 | 52.95 | 53.55 | 1,712,241 | -0.08(-0.16%) |
May 09, 2008 | 53.46 | 54.04 | 52.94 | 53.63 | 1,722,196 | -0.11(-0.20%) |
May 08, 2008 | 51.74 | 53.74 | 51.72 | 53.74 | 2,837,081 | +2.09(+4.04%) |
May 07, 2008 | 52.26 | 52.46 | 51.64 | 51.65 | 1,480,991 | -0.42(-0.80%) |
May 06, 2008 | 51.65 | 52.15 | 50.92 | 52.07 | 2,189,787 | +0.39(+0.76%) |
May 05, 2008 | 52.82 | 52.98 | 50.96 | 51.67 | 3,894,648 | -1.27(-2.40%) |
May 02, 2008 | 54.61 | 54.93 | 52.04 | 52.95 | 4,401,558 | -1.68(-3.08%) |
May 01, 2008 | 53.14 | 54.68 | 53.13 | 54.63 | 1,244,445 | +0.71(+1.31%) |
Apr 30, 2008 | 54.56 | 54.88 | 53.75 | 53.92 | 1,515,028 | -0.52(-0.96%) |
Apr 29, 2008 | 53.40 | 54.81 | 53.31 | 54.44 | 1,573,731 | +0.96(+1.80%) |
Apr 28, 2008 | 53.41 | 53.82 | 53.36 | 53.48 | 2,030,167 | -0.10(-0.19%) |
Apr 25, 2008 | 53.40 | 54.02 | 53.40 | 53.58 | 1,985,344 | +0.32(+0.61%) |
Apr 24, 2008 | 53.84 | 53.84 | 52.93 | 53.25 | 1,682,882 | -0.55(-1.02%) |
Apr 23, 2008 | 53.21 | 54.27 | 53.03 | 53.80 | 1,374,931 | +0.69(+1.30%) |
Apr 22, 2008 | 53.30 | 53.65 | 52.66 | 53.11 | 1,702,703 | -0.97(-1.80%) |
Apr 21, 2008 | 53.91 | 55.34 | 53.91 | 54.09 | 1,794,864 | -0.22(-0.41%) |
Apr 18, 2008 | 54.72 | 55.28 | 53.94 | 54.31 | 3,629,304 | +1.12(+2.11%) |
Apr 17, 2008 | 52.70 | 53.63 | 52.25 | 53.19 | 2,198,840 | +0.45(+0.85%) |
Apr 16, 2008 | 52.87 | 52.88 | 51.97 | 52.74 | 2,552,233 | +0.54(+1.04%) |
Apr 15, 2008 | 53.06 | 53.16 | 51.98 | 52.20 | 1,824,516 | -0.63(-1.20%) |
Apr 14, 2008 | 53.25 | 53.39 | 52.71 | 52.83 | 2,072,617 | -0.45(-0.84%) |
Apr 11, 2008 | 54.15 | 54.39 | 53.20 | 53.28 | 1,979,681 | -1.23(-2.26%) |
Apr 10, 2008 | 54.70 | 54.88 | 54.24 | 54.51 | 2,793,557 | -0.29(-0.53%) |
Apr 09, 2008 | 55.08 | 55.29 | 54.55 | 54.80 | 1,363,920 | -0.13(-0.24%) |
Apr 08, 2008 | 54.49 | 55.07 | 54.48 | 54.93 | 1,463,842 | +0.17(+0.30%) |
Apr 07, 2008 | 55.09 | 56.15 | 54.51 | 54.77 | 2,211,021 | -0.03(-0.06%) |
Apr 04, 2008 | 54.78 | 55.03 | 54.50 | 54.80 | 2,452,409 | +0.22(+0.40%) |
Apr 03, 2008 | 55.14 | 55.74 | 54.11 | 54.59 | 1,986,916 | -0.81(-1.46%) |
Apr 02, 2008 | 55.70 | 56.14 | 55.16 | 55.39 | 2,148,532 | -0.42(-0.76%) |
Apr 01, 2008 | 54.19 | 55.82 | 54.18 | 55.82 | 2,020,526 | +1.71(+3.17%) |
Mar 31, 2008 | 53.94 | 54.34 | 53.47 | 54.10 | 1,058,417 | +0.25(+0.46%) |
Mar 28, 2008 | 54.21 | 55.15 | 53.71 | 53.85 | 1,616,873 | -0.40(-0.74%) |
Mar 27, 2008 | 53.78 | 54.67 | 52.31 | 54.25 | 2,242,997 | +0.92(+1.73%) |
Mar 26, 2008 | 54.30 | 54.49 | 52.96 | 53.33 | 2,035,026 | -1.15(-2.11%) |
Mar 25, 2008 | 54.06 | 54.83 | 53.90 | 54.48 | 1,546,850 | +0.54(+1.00%) |
Mar 24, 2008 | 53.95 | 54.05 | 53.35 | 53.94 | 1,395,009 | +0.53(+1.00%) |
Mar 21, 2008 | 51.88 | 53.40 | 51.62 | 53.40 | 3,447,130 | +0.00(+0.00%) |
Mar 20, 2008 | 51.88 | 53.40 | 51.62 | 53.40 | 3,447,130 | +1.79(+3.46%) |
Mar 19, 2008 | 52.57 | 53.78 | 51.62 | 51.62 | 3,497,351 | -0.60(-1.15%) |
Mar 18, 2008 | 50.73 | 52.23 | 50.03 | 52.22 | 4,655,430 | +1.93(+3.84%) |
Mar 17, 2008 | 49.90 | 50.74 | 48.66 | 50.29 | 3,528,267 | -0.27(-0.53%) |
Mar 14, 2008 | 50.19 | 51.11 | 49.88 | 50.55 | 3,174,194 | +0.62(+1.25%) |
Mar 13, 2008 | 50.24 | 50.24 | 48.61 | 49.93 | 2,845,480 | -0.91(-1.80%) |
Mar 12, 2008 | 51.03 | 51.87 | 50.59 | 50.84 | 3,093,677 | -0.07(-0.13%) |
Mar 11, 2008 | 50.69 | 51.89 | 49.49 | 50.91 | 3,396,295 | +1.22(+2.46%) |
Mar 10, 2008 | 52.23 | 52.30 | 49.57 | 49.69 | 5,242,014 | -2.48(-4.75%) |
Mar 07, 2008 | 53.37 | 53.48 | 52.09 | 52.17 | 2,647,630 | -1.50(-2.79%) |
Mar 06, 2008 | 54.35 | 54.48 | 53.65 | 53.66 | 1,183,352 | -1.01(-1.84%) |
Mar 05, 2008 | 54.81 | 55.44 | 54.31 | 54.67 | 1,592,797 | +0.03(+0.06%) |
Mar 04, 2008 | 53.92 | 54.76 | 53.72 | 54.64 | 1,471,995 | +0.32(+0.60%) |