Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 55.84 | 56.04 | 55.40 | 55.85 | 21,096,742 | +0.16(+0.29%) |
May 29, 2008 | 56.35 | 56.61 | 55.67 | 55.69 | 23,374,434 | -0.88(-1.55%) |
May 28, 2008 | 55.69 | 56.66 | 55.53 | 56.57 | 18,646,700 | +0.47(+0.84%) |
May 27, 2008 | 56.30 | 56.49 | 55.52 | 56.10 | 22,764,224 | -0.65(-1.14%) |
May 26, 2008 | 57.53 | 57.79 | 56.61 | 56.74 | 0 | +0.00(+0.00%) |
May 23, 2008 | 57.53 | 57.79 | 56.61 | 56.74 | 20,386,164 | -0.66(-1.16%) |
May 22, 2008 | 57.94 | 58.26 | 57.30 | 57.41 | 30,860,052 | -0.63(-1.08%) |
May 21, 2008 | 58.16 | 58.94 | 57.85 | 58.03 | 39,044,892 | -0.04(-0.07%) |
May 20, 2008 | 57.89 | 58.16 | 57.58 | 58.07 | 28,884,928 | +0.50(+0.87%) |
May 19, 2008 | 56.68 | 57.91 | 56.56 | 57.57 | 22,918,506 | +1.03(+1.81%) |
May 16, 2008 | 55.78 | 56.60 | 55.71 | 56.55 | 28,939,744 | +1.06(+1.92%) |
May 15, 2008 | 55.48 | 55.54 | 54.87 | 55.48 | 23,848,754 | +0.43(+0.79%) |
May 14, 2008 | 55.19 | 55.77 | 54.93 | 55.05 | 23,789,998 | -0.01(-0.01%) |
May 13, 2008 | 54.88 | 55.19 | 54.25 | 55.05 | 18,877,370 | +0.21(+0.38%) |
May 12, 2008 | 54.75 | 54.97 | 54.34 | 54.84 | 16,641,087 | -0.02(-0.03%) |
May 09, 2008 | 54.92 | 55.15 | 54.19 | 54.86 | 20,078,698 | -0.03(-0.05%) |
May 08, 2008 | 53.80 | 55.12 | 53.68 | 54.89 | 26,760,314 | +1.22(+2.27%) |
May 07, 2008 | 54.51 | 54.53 | 53.59 | 53.67 | 26,473,078 | -0.90(-1.64%) |
May 06, 2008 | 53.57 | 54.63 | 53.57 | 54.57 | 19,330,318 | +0.70(+1.31%) |
May 05, 2008 | 53.70 | 54.57 | 53.64 | 53.86 | 16,081,931 | +0.17(+0.31%) |
May 02, 2008 | 53.81 | 53.99 | 53.31 | 53.70 | 18,300,780 | +0.21(+0.40%) |
May 01, 2008 | 53.44 | 53.77 | 52.63 | 53.48 | 27,077,218 | -0.68(-1.26%) |
Apr 30, 2008 | 53.55 | 54.80 | 53.55 | 54.16 | 34,684,164 | +0.79(+1.49%) |
Apr 29, 2008 | 52.17 | 53.70 | 52.17 | 53.37 | 34,629,892 | +1.26(+2.42%) |
Apr 28, 2008 | 52.28 | 52.63 | 51.98 | 52.11 | 12,725,864 | -0.11(-0.20%) |
Apr 25, 2008 | 52.20 | 52.52 | 51.39 | 52.21 | 22,615,012 | +0.16(+0.31%) |
Apr 24, 2008 | 52.88 | 52.95 | 51.77 | 52.05 | 22,953,822 | -1.15(-2.17%) |
Apr 23, 2008 | 53.09 | 53.31 | 52.66 | 53.21 | 23,117,736 | +0.24(+0.45%) |
Apr 22, 2008 | 52.10 | 53.23 | 52.09 | 52.97 | 20,372,998 | +0.75(+1.43%) |
Apr 21, 2008 | 52.47 | 52.64 | 51.89 | 52.22 | 15,195,274 | -0.27(-0.52%) |
Apr 18, 2008 | 51.69 | 52.57 | 51.66 | 52.49 | 18,075,122 | +0.67(+1.29%) |
Apr 17, 2008 | 51.37 | 52.17 | 51.36 | 51.82 | 16,202,543 | +0.03(+0.07%) |
Apr 16, 2008 | 50.88 | 51.87 | 50.80 | 51.79 | 21,151,448 | +0.99(+1.95%) |
Apr 15, 2008 | 50.53 | 50.86 | 50.22 | 50.79 | 14,913,390 | +0.49(+0.97%) |
Apr 14, 2008 | 50.02 | 50.36 | 49.88 | 50.30 | 12,749,507 | +0.28(+0.56%) |
Apr 11, 2008 | 50.15 | 50.57 | 49.92 | 50.02 | 13,210,472 | -0.45(-0.89%) |
Apr 10, 2008 | 50.81 | 50.92 | 50.10 | 50.47 | 16,189,380 | -0.20(-0.39%) |
Apr 09, 2008 | 50.42 | 51.00 | 50.38 | 50.67 | 19,010,122 | +0.38(+0.75%) |
Apr 08, 2008 | 49.52 | 50.34 | 49.44 | 50.29 | 13,124,221 | +0.57(+1.14%) |
Apr 07, 2008 | 49.94 | 50.34 | 49.64 | 49.72 | 14,784,345 | +0.12(+0.25%) |
Apr 04, 2008 | 49.59 | 49.94 | 49.40 | 49.60 | 17,308,878 | +0.19(+0.38%) |
Apr 03, 2008 | 48.96 | 50.02 | 48.87 | 49.41 | 17,438,642 | +0.12(+0.24%) |
Apr 02, 2008 | 48.81 | 49.68 | 48.12 | 49.30 | 18,963,196 | +0.43(+0.89%) |
Apr 01, 2008 | 47.93 | 48.95 | 47.64 | 48.86 | 19,659,508 | +0.78(+1.62%) |
Mar 31, 2008 | 47.85 | 48.41 | 47.50 | 48.08 | 18,092,768 | +0.48(+1.02%) |
Mar 28, 2008 | 47.82 | 48.21 | 47.27 | 47.60 | 13,353,258 | +0.06(+0.12%) |
Mar 27, 2008 | 48.06 | 48.98 | 47.47 | 47.54 | 16,239,719 | -0.32(-0.66%) |
Mar 26, 2008 | 47.67 | 48.27 | 47.59 | 47.86 | 20,725,042 | +0.24(+0.50%) |
Mar 25, 2008 | 47.47 | 47.79 | 47.16 | 47.62 | 18,625,786 | +0.30(+0.63%) |
Mar 24, 2008 | 46.97 | 47.76 | 46.71 | 47.32 | 17,702,064 | +0.45(+0.96%) |
Mar 21, 2008 | 45.79 | 47.36 | 45.56 | 46.87 | 32,615,950 | +0.00(+0.00%) |
Mar 20, 2008 | 45.79 | 47.36 | 45.56 | 46.87 | 32,615,950 | +0.74(+1.61%) |
Mar 19, 2008 | 48.52 | 48.92 | 46.08 | 46.13 | 26,267,590 | -2.38(-4.91%) |
Mar 18, 2008 | 47.94 | 48.51 | 47.62 | 48.51 | 23,840,552 | +1.09(+2.29%) |
Mar 17, 2008 | 47.02 | 47.88 | 46.44 | 47.43 | 28,273,102 | -0.65(-1.35%) |
Mar 14, 2008 | 49.30 | 49.37 | 47.37 | 48.07 | 28,122,564 | -0.96(-1.95%) |
Mar 13, 2008 | 48.45 | 49.35 | 48.11 | 49.03 | 19,464,540 | +0.17(+0.36%) |
Mar 12, 2008 | 49.29 | 49.90 | 48.76 | 48.86 | 19,450,536 | -0.81(-1.62%) |
Mar 11, 2008 | 48.28 | 49.76 | 48.28 | 49.66 | 24,812,042 | +1.93(+4.05%) |
Mar 10, 2008 | 48.19 | 48.43 | 47.52 | 47.73 | 21,385,852 | -0.30(-0.62%) |
Mar 07, 2008 | 49.14 | 49.28 | 47.68 | 48.03 | 28,244,342 | -1.43(-2.89%) |
Mar 06, 2008 | 49.87 | 50.14 | 49.11 | 49.46 | 25,379,416 | -0.56(-1.12%) |
Mar 05, 2008 | 49.03 | 50.06 | 48.82 | 50.02 | 28,803,286 | +1.16(+2.38%) |
Mar 04, 2008 | 48.82 | 49.40 | 47.92 | 48.86 | 24,317,020 | -0.26(-0.54%) |