Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 56.42 | 56.62 | 55.98 | 56.43 | 20,880,880 | +0.16(+0.29%) |
May 29, 2008 | 56.94 | 57.20 | 56.25 | 56.27 | 23,135,268 | -0.89(-1.55%) |
May 28, 2008 | 56.27 | 57.24 | 56.10 | 57.15 | 18,455,908 | +0.48(+0.84%) |
May 27, 2008 | 56.89 | 57.07 | 56.09 | 56.68 | 22,531,302 | -0.65(-1.14%) |
May 26, 2008 | 58.12 | 58.39 | 57.20 | 57.33 | 0 | +0.00(+0.00%) |
May 23, 2008 | 58.12 | 58.39 | 57.20 | 57.33 | 20,177,574 | -0.67(-1.16%) |
May 22, 2008 | 58.54 | 58.86 | 57.89 | 58.00 | 30,544,294 | -0.63(-1.08%) |
May 21, 2008 | 58.76 | 59.55 | 58.45 | 58.63 | 38,645,388 | -0.04(-0.07%) |
May 20, 2008 | 58.48 | 58.76 | 58.18 | 58.67 | 28,589,380 | +0.51(+0.87%) |
May 19, 2008 | 57.27 | 58.51 | 57.15 | 58.17 | 22,684,006 | +1.04(+1.81%) |
May 16, 2008 | 56.36 | 57.18 | 56.28 | 57.13 | 28,643,634 | +1.08(+1.92%) |
May 15, 2008 | 56.05 | 56.12 | 55.44 | 56.05 | 23,604,736 | +0.44(+0.79%) |
May 14, 2008 | 55.76 | 56.35 | 55.50 | 55.62 | 23,546,580 | -0.01(-0.01%) |
May 13, 2008 | 55.45 | 55.76 | 54.81 | 55.62 | 18,684,218 | +0.21(+0.38%) |
May 12, 2008 | 55.32 | 55.54 | 54.90 | 55.41 | 16,470,816 | -0.02(-0.03%) |
May 09, 2008 | 55.49 | 55.72 | 54.75 | 55.43 | 19,873,254 | -0.03(-0.05%) |
May 08, 2008 | 54.35 | 55.69 | 54.24 | 55.46 | 26,486,504 | +1.23(+2.27%) |
May 07, 2008 | 55.07 | 55.09 | 54.15 | 54.23 | 26,202,206 | -0.91(-1.64%) |
May 06, 2008 | 54.12 | 55.20 | 54.12 | 55.13 | 19,132,532 | +0.71(+1.31%) |
May 05, 2008 | 54.26 | 55.13 | 54.20 | 54.42 | 15,917,381 | +0.17(+0.31%) |
May 02, 2008 | 54.37 | 54.55 | 53.86 | 54.25 | 18,113,528 | +0.22(+0.40%) |
May 01, 2008 | 53.99 | 54.32 | 53.17 | 54.03 | 26,800,164 | -0.69(-1.26%) |
Apr 30, 2008 | 54.10 | 55.37 | 54.10 | 54.72 | 34,329,276 | +0.80(+1.49%) |
Apr 29, 2008 | 52.71 | 54.25 | 52.71 | 53.92 | 34,275,560 | +1.27(+2.42%) |
Apr 28, 2008 | 52.82 | 53.17 | 52.51 | 52.65 | 12,595,653 | -0.11(-0.21%) |
Apr 25, 2008 | 52.74 | 53.07 | 51.92 | 52.75 | 22,383,616 | +0.17(+0.31%) |
Apr 24, 2008 | 53.43 | 53.49 | 52.31 | 52.59 | 22,718,960 | -1.17(-2.17%) |
Apr 23, 2008 | 53.64 | 53.86 | 53.20 | 53.76 | 22,881,196 | +0.24(+0.45%) |
Apr 22, 2008 | 52.64 | 53.78 | 52.63 | 53.52 | 20,164,542 | +0.76(+1.43%) |
Apr 21, 2008 | 53.02 | 53.19 | 52.42 | 52.76 | 15,039,797 | -0.27(-0.51%) |
Apr 18, 2008 | 52.22 | 53.11 | 52.19 | 53.03 | 17,890,178 | +0.68(+1.29%) |
Apr 17, 2008 | 51.91 | 52.71 | 51.89 | 52.36 | 16,036,759 | +0.03(+0.07%) |
Apr 16, 2008 | 51.41 | 52.41 | 51.33 | 52.32 | 20,935,028 | +1.00(+1.95%) |
Apr 15, 2008 | 51.05 | 51.38 | 50.74 | 51.32 | 14,760,796 | +0.50(+0.97%) |
Apr 14, 2008 | 50.54 | 50.88 | 50.40 | 50.82 | 12,619,055 | +0.28(+0.56%) |
Apr 11, 2008 | 50.67 | 51.09 | 50.43 | 50.54 | 13,075,303 | -0.46(-0.89%) |
Apr 10, 2008 | 51.33 | 51.45 | 50.61 | 51.00 | 16,023,731 | -0.20(-0.39%) |
Apr 09, 2008 | 50.94 | 51.52 | 50.90 | 51.19 | 18,815,610 | +0.38(+0.75%) |
Apr 08, 2008 | 50.03 | 50.86 | 49.95 | 50.81 | 12,989,934 | +0.57(+1.14%) |
Apr 07, 2008 | 50.45 | 50.86 | 50.15 | 50.24 | 14,633,073 | +0.13(+0.25%) |
Apr 04, 2008 | 50.10 | 50.46 | 49.91 | 50.11 | 17,131,774 | +0.19(+0.38%) |
Apr 03, 2008 | 49.46 | 50.54 | 49.38 | 49.93 | 17,260,212 | +0.12(+0.24%) |
Apr 02, 2008 | 49.32 | 50.19 | 48.62 | 49.81 | 18,769,166 | +0.44(+0.89%) |
Apr 01, 2008 | 48.42 | 49.45 | 48.13 | 49.37 | 19,458,352 | +0.79(+1.62%) |
Mar 31, 2008 | 48.35 | 48.91 | 47.99 | 48.58 | 17,907,644 | +0.49(+1.02%) |
Mar 28, 2008 | 48.31 | 48.71 | 47.76 | 48.09 | 13,216,628 | +0.06(+0.12%) |
Mar 27, 2008 | 48.56 | 49.49 | 47.96 | 48.04 | 16,073,555 | -0.32(-0.66%) |
Mar 26, 2008 | 48.16 | 48.77 | 48.08 | 48.35 | 20,512,986 | +0.24(+0.50%) |
Mar 25, 2008 | 47.96 | 48.29 | 47.64 | 48.12 | 18,435,208 | +0.30(+0.63%) |
Mar 24, 2008 | 47.46 | 48.26 | 47.19 | 47.81 | 17,520,938 | +0.46(+0.96%) |
Mar 21, 2008 | 46.26 | 47.85 | 46.03 | 47.36 | 32,282,226 | +0.00(+0.00%) |
Mar 20, 2008 | 46.26 | 47.85 | 46.03 | 47.36 | 32,282,226 | +0.75(+1.61%) |
Mar 19, 2008 | 49.03 | 49.42 | 46.56 | 46.61 | 25,998,822 | -2.41(-4.91%) |
Mar 18, 2008 | 48.44 | 49.01 | 48.11 | 49.01 | 23,596,616 | +1.10(+2.29%) |
Mar 17, 2008 | 47.51 | 48.37 | 46.92 | 47.92 | 27,983,814 | -0.65(-1.35%) |
Mar 14, 2008 | 49.81 | 49.88 | 47.86 | 48.57 | 27,834,816 | -0.97(-1.95%) |
Mar 13, 2008 | 48.95 | 49.86 | 48.61 | 49.54 | 19,265,380 | +0.18(+0.36%) |
Mar 12, 2008 | 49.80 | 50.41 | 49.26 | 49.36 | 19,251,520 | -0.81(-1.62%) |
Mar 11, 2008 | 48.78 | 50.27 | 48.78 | 50.18 | 24,558,168 | +1.95(+4.05%) |
Mar 10, 2008 | 48.69 | 48.93 | 48.01 | 48.22 | 21,167,032 | -0.30(-0.62%) |
Mar 07, 2008 | 49.65 | 49.79 | 48.18 | 48.52 | 27,955,348 | -1.45(-2.89%) |
Mar 06, 2008 | 50.39 | 50.65 | 49.62 | 49.97 | 25,119,736 | -0.56(-1.11%) |
Mar 05, 2008 | 49.53 | 50.57 | 49.33 | 50.53 | 28,508,572 | +1.17(+2.38%) |
Mar 04, 2008 | 49.32 | 49.91 | 48.41 | 49.36 | 24,068,208 | -0.27(-0.54%) |