Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 49.39 | 49.84 | 48.13 | 48.30 | 6,679,893 | -0.79(-1.60%) |
May 29, 2008 | 48.66 | 49.73 | 48.49 | 49.09 | 9,071,764 | +0.01(+0.02%) |
May 28, 2008 | 51.10 | 51.13 | 47.99 | 49.07 | 10,617,188 | -1.90(-3.73%) |
May 27, 2008 | 51.08 | 51.50 | 50.03 | 50.98 | 3,768,586 | -0.29(-0.56%) |
May 26, 2008 | 52.06 | 52.43 | 50.68 | 51.26 | 0 | +0.00(+0.00%) |
May 23, 2008 | 52.06 | 52.43 | 50.68 | 51.26 | 5,288,567 | -0.84(-1.62%) |
May 22, 2008 | 52.05 | 52.83 | 51.57 | 52.10 | 5,426,530 | +0.02(+0.04%) |
May 21, 2008 | 54.33 | 54.66 | 52.03 | 52.08 | 5,987,695 | -2.30(-4.23%) |
May 20, 2008 | 54.13 | 54.70 | 53.32 | 54.38 | 5,017,191 | +0.05(+0.09%) |
May 19, 2008 | 54.10 | 55.84 | 53.66 | 54.33 | 7,147,959 | +0.68(+1.27%) |
May 16, 2008 | 53.37 | 53.97 | 53.20 | 53.65 | 5,701,353 | +0.42(+0.79%) |
May 15, 2008 | 53.10 | 54.18 | 52.84 | 53.23 | 7,695,707 | -0.08(-0.16%) |
May 14, 2008 | 51.41 | 53.32 | 51.30 | 53.32 | 10,413,664 | +1.95(+3.79%) |
May 13, 2008 | 52.27 | 52.34 | 51.00 | 51.37 | 5,924,335 | -0.84(-1.60%) |
May 12, 2008 | 51.89 | 52.48 | 51.53 | 52.21 | 3,642,062 | +0.39(+0.75%) |
May 09, 2008 | 52.12 | 53.24 | 51.44 | 51.82 | 3,286,738 | -0.41(-0.79%) |
May 08, 2008 | 53.20 | 53.52 | 52.10 | 52.23 | 5,573,047 | -0.38(-0.73%) |
May 07, 2008 | 54.44 | 54.81 | 52.61 | 52.61 | 5,544,396 | -1.83(-3.35%) |
May 06, 2008 | 54.66 | 54.86 | 53.46 | 54.44 | 6,502,988 | -0.49(-0.89%) |
May 05, 2008 | 54.48 | 56.07 | 54.44 | 54.93 | 4,758,120 | +0.22(+0.40%) |
May 02, 2008 | 54.28 | 54.79 | 53.88 | 54.71 | 5,055,313 | +0.85(+1.58%) |
May 01, 2008 | 52.12 | 54.02 | 51.08 | 53.86 | 8,112,432 | +2.51(+4.89%) |
Apr 30, 2008 | 53.43 | 54.07 | 51.35 | 51.35 | 6,916,078 | -1.97(-3.69%) |
Apr 29, 2008 | 52.76 | 53.79 | 52.38 | 53.32 | 5,250,249 | +0.18(+0.33%) |
Apr 28, 2008 | 54.10 | 54.25 | 52.76 | 53.14 | 6,695,884 | -0.84(-1.56%) |
Apr 25, 2008 | 55.00 | 55.00 | 53.60 | 53.98 | 5,472,937 | -0.46(-0.85%) |
Apr 24, 2008 | 54.59 | 55.09 | 53.77 | 54.44 | 5,547,986 | -0.29(-0.53%) |
Apr 23, 2008 | 54.44 | 55.45 | 53.93 | 54.73 | 9,774,278 | +0.46(+0.84%) |
Apr 22, 2008 | 56.30 | 56.57 | 51.66 | 54.27 | 24,410,172 | -4.49(-7.64%) |
Apr 21, 2008 | 56.52 | 58.92 | 56.24 | 58.76 | 6,266,331 | +2.22(+3.92%) |
Apr 18, 2008 | 56.68 | 57.47 | 56.00 | 56.54 | 6,662,244 | +0.60(+1.07%) |
Apr 17, 2008 | 55.50 | 55.99 | 54.70 | 55.95 | 4,332,050 | +0.17(+0.31%) |
Apr 16, 2008 | 54.73 | 55.78 | 54.51 | 55.78 | 4,749,763 | +1.39(+2.56%) |
Apr 15, 2008 | 53.78 | 54.55 | 53.44 | 54.38 | 4,594,053 | +0.84(+1.57%) |
Apr 14, 2008 | 55.57 | 55.57 | 53.54 | 53.54 | 4,833,703 | -1.34(-2.43%) |
Apr 11, 2008 | 55.61 | 56.37 | 54.88 | 54.88 | 4,458,138 | -1.20(-2.14%) |
Apr 10, 2008 | 56.10 | 56.82 | 55.19 | 56.08 | 4,315,319 | +0.06(+0.10%) |
Apr 09, 2008 | 57.57 | 58.05 | 55.79 | 56.02 | 5,703,411 | -1.30(-2.27%) |
Apr 08, 2008 | 56.80 | 58.24 | 56.80 | 57.32 | 6,349,950 | +0.19(+0.33%) |
Apr 07, 2008 | 58.04 | 59.15 | 57.11 | 57.13 | 8,256,926 | -0.18(-0.31%) |
Apr 04, 2008 | 57.47 | 57.98 | 56.46 | 57.31 | 5,408,053 | -0.37(-0.64%) |
Apr 03, 2008 | 56.77 | 57.91 | 56.06 | 57.68 | 4,641,252 | +0.65(+1.14%) |
Apr 02, 2008 | 56.21 | 58.15 | 55.93 | 57.03 | 9,534,592 | +0.91(+1.62%) |
Apr 01, 2008 | 53.30 | 56.68 | 53.14 | 56.12 | 8,440,459 | +3.47(+6.58%) |
Mar 31, 2008 | 52.66 | 53.09 | 51.41 | 52.66 | 8,435,176 | -1.14(-2.13%) |
Mar 28, 2008 | 54.65 | 55.77 | 53.77 | 53.80 | 6,483,691 | -1.13(-2.07%) |
Mar 27, 2008 | 55.14 | 56.56 | 54.78 | 54.93 | 7,548,719 | +0.05(+0.10%) |
Mar 26, 2008 | 55.90 | 56.27 | 54.73 | 54.88 | 6,046,824 | -1.60(-2.84%) |
Mar 25, 2008 | 54.78 | 56.93 | 54.18 | 56.48 | 6,612,523 | +1.71(+3.12%) |
Mar 24, 2008 | 53.25 | 56.00 | 53.10 | 54.78 | 8,918,566 | +1.80(+3.39%) |
Mar 21, 2008 | 50.21 | 52.98 | 49.51 | 52.98 | 11,786,317 | -0.00(-0.00%) |
Mar 20, 2008 | 50.21 | 52.98 | 49.51 | 52.98 | 11,786,317 | +2.48(+4.91%) |
Mar 19, 2008 | 52.59 | 53.48 | 49.97 | 50.50 | 12,547,122 | -2.59(-4.88%) |
Mar 18, 2008 | 52.87 | 53.35 | 51.30 | 53.09 | 14,217,681 | +2.67(+5.30%) |
Mar 17, 2008 | 52.58 | 52.76 | 44.79 | 50.42 | 34,831,468 | -4.14(-7.58%) |
Mar 14, 2008 | 57.29 | 57.76 | 53.77 | 54.56 | 12,229,982 | -2.33(-4.10%) |
Mar 13, 2008 | 54.86 | 57.22 | 53.62 | 56.89 | 10,541,150 | +0.95(+1.70%) |
Mar 12, 2008 | 56.15 | 57.01 | 55.37 | 55.94 | 8,417,982 | -0.68(-1.21%) |
Mar 11, 2008 | 53.24 | 56.66 | 52.78 | 56.63 | 12,324,978 | +4.85(+9.38%) |
Mar 10, 2008 | 54.73 | 55.16 | 51.77 | 51.77 | 12,216,030 | -3.39(-6.14%) |
Mar 07, 2008 | 56.38 | 57.13 | 53.47 | 55.16 | 13,590,813 | -1.58(-2.78%) |
Mar 06, 2008 | 57.79 | 58.14 | 56.64 | 56.74 | 5,981,281 | -1.46(-2.51%) |
Mar 05, 2008 | 56.46 | 58.24 | 56.46 | 58.19 | 8,688,359 | +1.73(+3.07%) |
Mar 04, 2008 | 57.38 | 57.58 | 55.72 | 56.46 | 9,316,947 | -1.57(-2.71%) |