Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 55.03 | 55.13 | 55.03 | 55.11 | 10,414 | +0.13(+0.24%) |
May 29, 2008 | 54.96 | 55.04 | 54.91 | 54.98 | 15,449 | -0.31(-0.57%) |
May 28, 2008 | 55.29 | 55.29 | 55.29 | 55.29 | 100 | -0.05(-0.09%) |
May 27, 2008 | 55.51 | 55.51 | 55.34 | 55.34 | 2,709 | -0.20(-0.36%) |
May 26, 2008 | 55.42 | 55.54 | 55.42 | 55.54 | 0 | +0.00(+0.00%) |
May 23, 2008 | 55.42 | 55.54 | 55.42 | 55.54 | 2,730 | +0.23(+0.42%) |
May 22, 2008 | 55.36 | 55.36 | 55.25 | 55.31 | 3,064 | -0.28(-0.51%) |
May 21, 2008 | 55.59 | 55.59 | 55.58 | 55.59 | 2,215 | -0.06(-0.10%) |
May 20, 2008 | 55.65 | 55.65 | 55.65 | 55.65 | 657 | +0.08(+0.14%) |
May 19, 2008 | 55.44 | 55.57 | 55.44 | 55.57 | 1,159 | +0.13(+0.23%) |
May 16, 2008 | 55.44 | 55.55 | 55.41 | 55.44 | 25,027 | -0.06(-0.11%) |
May 15, 2008 | 55.21 | 55.50 | 55.21 | 55.50 | 5,586 | +0.19(+0.34%) |
May 14, 2008 | 55.56 | 55.56 | 55.25 | 55.31 | 73,711 | -0.12(-0.22%) |
May 13, 2008 | 55.59 | 55.59 | 55.42 | 55.43 | 12,496 | -0.28(-0.50%) |
May 12, 2008 | 55.83 | 55.88 | 55.71 | 55.71 | 25,033 | -0.06(-0.11%) |
May 09, 2008 | 55.78 | 55.88 | 55.77 | 55.77 | 779 | +0.09(+0.16%) |
May 08, 2008 | 55.64 | 55.68 | 55.64 | 55.68 | 1,375 | +0.12(+0.22%) |
May 07, 2008 | 55.43 | 55.59 | 55.35 | 55.56 | 28,464 | +0.08(+0.14%) |
May 06, 2008 | 55.61 | 55.62 | 55.48 | 55.48 | 26,971 | -0.09(-0.17%) |
May 05, 2008 | 55.51 | 55.60 | 55.51 | 55.58 | 5,706 | +0.14(+0.25%) |
May 02, 2008 | 55.38 | 55.58 | 55.29 | 55.44 | 28,704 | -0.22(-0.39%) |
May 01, 2008 | 55.92 | 56.00 | 55.65 | 55.66 | 32,085 | -0.24(-0.44%) |
Apr 30, 2008 | 55.73 | 55.93 | 55.72 | 55.90 | 13,335 | +0.14(+0.25%) |
Apr 29, 2008 | 55.66 | 55.82 | 55.66 | 55.76 | 5,965 | +0.04(+0.08%) |
Apr 28, 2008 | 55.59 | 55.72 | 55.59 | 55.72 | 10,218 | +0.12(+0.22%) |
Apr 25, 2008 | 55.60 | 55.67 | 55.58 | 55.60 | 30,200 | -0.07(-0.13%) |
Apr 24, 2008 | 55.68 | 55.75 | 55.62 | 55.67 | 2,504 | -0.26(-0.46%) |
Apr 23, 2008 | 55.96 | 55.96 | 55.93 | 55.93 | 700 | -0.10(-0.18%) |
Apr 22, 2008 | 55.97 | 56.07 | 55.88 | 56.03 | 2,400 | +0.02(+0.04%) |
Apr 21, 2008 | 56.06 | 56.06 | 55.88 | 56.01 | 1,600 | +0.07(+0.12%) |
Apr 18, 2008 | 55.99 | 55.99 | 55.73 | 55.94 | 28,519 | -0.18(-0.32%) |
Apr 17, 2008 | 56.27 | 56.27 | 56.06 | 56.12 | 8,500 | -0.06(-0.11%) |
Apr 16, 2008 | 56.27 | 56.40 | 56.18 | 56.18 | 1,551 | -0.26(-0.46%) |
Apr 15, 2008 | 56.51 | 56.52 | 56.44 | 56.44 | 1,700 | -0.19(-0.34%) |
Apr 14, 2008 | 56.52 | 56.77 | 56.52 | 56.63 | 43,930 | +0.01(+0.02%) |
Apr 11, 2008 | 56.55 | 56.69 | 56.55 | 56.62 | 2,700 | +0.12(+0.21%) |
Apr 10, 2008 | 56.56 | 56.56 | 56.34 | 56.50 | 10,000 | -0.02(-0.04%) |
Apr 09, 2008 | 56.34 | 56.59 | 56.34 | 56.52 | 6,400 | +0.10(+0.18%) |
Apr 08, 2008 | 56.39 | 56.49 | 56.38 | 56.42 | 7,900 | +0.13(+0.23%) |
Apr 07, 2008 | 56.43 | 56.44 | 56.29 | 56.29 | 9,400 | -0.17(-0.30%) |
Apr 04, 2008 | 56.54 | 56.54 | 56.45 | 56.46 | 5,200 | +0.09(+0.16%) |
Apr 03, 2008 | 56.34 | 56.41 | 56.34 | 56.37 | 4,700 | +0.02(+0.04%) |
Apr 02, 2008 | 56.52 | 56.52 | 56.13 | 56.34 | 75,500 | -0.02(-0.04%) |
Apr 01, 2008 | 56.71 | 56.71 | 56.37 | 56.37 | 5,400 | -0.58(-1.02%) |
Mar 31, 2008 | 56.95 | 56.96 | 56.95 | 56.95 | 6,000 | +0.18(+0.31%) |
Mar 28, 2008 | 56.75 | 56.78 | 56.74 | 56.77 | 3,000 | +0.01(+0.02%) |
Mar 27, 2008 | 56.76 | 56.85 | 56.71 | 56.77 | 28,700 | +0.08(+0.13%) |
Mar 26, 2008 | 56.76 | 56.77 | 56.69 | 56.69 | 1,100 | +0.06(+0.11%) |
Mar 25, 2008 | 56.73 | 56.90 | 56.63 | 56.63 | 16,800 | -0.09(-0.16%) |
Mar 24, 2008 | 56.94 | 56.94 | 56.70 | 56.72 | 14,400 | -0.38(-0.66%) |
Mar 21, 2008 | 57.24 | 57.24 | 57.09 | 57.09 | 1,000 | +0.00(+0.00%) |
Mar 20, 2008 | 57.24 | 57.24 | 57.09 | 57.09 | 1,000 | -0.13(-0.24%) |
Mar 19, 2008 | 56.94 | 57.23 | 56.91 | 57.23 | 9,800 | +0.16(+0.28%) |
Mar 18, 2008 | 57.40 | 57.40 | 56.68 | 57.07 | 16,300 | -0.35(-0.61%) |
Mar 17, 2008 | 57.39 | 57.47 | 57.32 | 57.42 | 37,000 | +0.26(+0.45%) |
Mar 14, 2008 | 57.08 | 57.21 | 56.96 | 57.16 | 29,100 | +0.47(+0.83%) |
Mar 13, 2008 | 56.92 | 56.94 | 56.58 | 56.69 | 18,600 | -0.09(-0.16%) |
Mar 12, 2008 | 56.55 | 56.78 | 56.54 | 56.78 | 6,500 | +0.31(+0.55%) |
Mar 11, 2008 | 56.49 | 56.56 | 56.38 | 56.47 | 13,300 | -0.38(-0.67%) |
Mar 10, 2008 | 56.63 | 56.86 | 56.63 | 56.85 | 5,200 | +0.15(+0.26%) |
Mar 07, 2008 | 56.53 | 56.71 | 56.53 | 56.70 | 2,500 | +0.15(+0.27%) |
Mar 06, 2008 | 56.41 | 56.62 | 56.41 | 56.55 | 5,800 | +0.16(+0.28%) |
Mar 05, 2008 | 56.53 | 56.53 | 56.39 | 56.39 | 18,700 | -0.11(-0.19%) |
Mar 04, 2008 | 56.60 | 56.71 | 56.50 | 56.50 | 20,100 | -0.12(-0.21%) |