Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 49.89 | 50.24 | 49.75 | 50.01 | 94,028,912 | +0.32(+0.64%) |
May 29, 2008 | 49.27 | 49.97 | 49.25 | 49.69 | 143,910,208 | +0.44(+0.89%) |
May 28, 2008 | 49.28 | 49.36 | 48.75 | 49.25 | 121,363,088 | +0.20(+0.41%) |
May 27, 2008 | 48.32 | 49.11 | 48.29 | 49.05 | 106,959,728 | +0.85(+1.76%) |
May 26, 2008 | 48.18 | 48.35 | 47.82 | 48.20 | 121,708,032 | +0.00(+0.00%) |
May 23, 2008 | 48.18 | 48.35 | 47.82 | 48.20 | 121,702,456 | -0.15(-0.31%) |
May 22, 2008 | 48.30 | 48.69 | 48.11 | 48.35 | 153,160,864 | +0.17(+0.35%) |
May 21, 2008 | 49.31 | 49.60 | 48.02 | 48.18 | 192,779,424 | -1.09(-2.21%) |
May 20, 2008 | 49.45 | 49.47 | 48.89 | 49.27 | 137,147,872 | -0.38(-0.77%) |
May 19, 2008 | 50.05 | 50.47 | 49.34 | 49.65 | 140,055,232 | -0.36(-0.72%) |
May 16, 2008 | 50.09 | 50.11 | 49.45 | 50.01 | 146,539,488 | +0.04(+0.08%) |
May 15, 2008 | 49.11 | 50.02 | 48.98 | 49.97 | 157,178,080 | +0.86(+1.75%) |
May 14, 2008 | 49.42 | 49.93 | 49.04 | 49.11 | 143,537,920 | -0.11(-0.22%) |
May 13, 2008 | 49.13 | 49.33 | 48.76 | 49.22 | 85,418,640 | +0.13(+0.26%) |
May 12, 2008 | 48.28 | 49.19 | 48.20 | 49.09 | 89,615,360 | +0.88(+1.83%) |
May 09, 2008 | 48.03 | 48.46 | 47.90 | 48.21 | 97,052,272 | -0.19(-0.39%) |
May 08, 2008 | 48.24 | 48.70 | 48.06 | 48.40 | 128,021,288 | +0.36(+0.75%) |
May 07, 2008 | 48.93 | 49.23 | 47.87 | 48.04 | 139,861,664 | -0.89(-1.82%) |
May 06, 2008 | 48.49 | 49.13 | 48.14 | 48.93 | 139,534,192 | +0.30(+0.62%) |
May 05, 2008 | 48.73 | 49.03 | 48.40 | 48.63 | 75,589,744 | -0.14(-0.29%) |
May 02, 2008 | 49.19 | 49.19 | 48.34 | 48.77 | 124,963,816 | +0.07(+0.14%) |
May 01, 2008 | 47.24 | 48.72 | 47.22 | 48.70 | 143,534,864 | +1.49(+3.16%) |
Apr 30, 2008 | 47.69 | 48.06 | 47.03 | 47.21 | 132,055,952 | -0.39(-0.82%) |
Apr 29, 2008 | 47.15 | 47.76 | 47.06 | 47.60 | 91,225,664 | +0.36(+0.76%) |
Apr 28, 2008 | 47.25 | 47.62 | 47.13 | 47.24 | 71,221,112 | +0.09(+0.19%) |
Apr 25, 2008 | 47.31 | 47.35 | 46.57 | 47.15 | 121,913,200 | -0.12(-0.25%) |
Apr 24, 2008 | 46.87 | 47.79 | 46.39 | 47.27 | 166,615,680 | +0.42(+0.90%) |
Apr 23, 2008 | 46.68 | 47.06 | 46.27 | 46.85 | 130,951,448 | +0.51(+1.10%) |
Apr 22, 2008 | 46.73 | 46.77 | 45.93 | 46.34 | 104,091,912 | -0.70(-1.49%) |
Apr 21, 2008 | 46.61 | 47.08 | 46.49 | 47.04 | 79,195,192 | +0.33(+0.71%) |
Apr 18, 2008 | 46.51 | 46.93 | 46.22 | 46.71 | 132,971,112 | +1.44(+3.18%) |
Apr 17, 2008 | 45.42 | 45.75 | 44.98 | 45.27 | 124,961,200 | -0.10(-0.22%) |
Apr 16, 2008 | 44.69 | 45.48 | 44.65 | 45.37 | 133,947,032 | +1.23(+2.79%) |
Apr 15, 2008 | 44.24 | 44.35 | 43.68 | 44.14 | 124,124,240 | +0.06(+0.14%) |
Apr 14, 2008 | 44.21 | 44.48 | 43.95 | 44.08 | 89,242,832 | -0.20(-0.45%) |
Apr 11, 2008 | 44.28 | 45.10 | 44.12 | 44.28 | 120,102,160 | -1.26(-2.77%) |
Apr 10, 2008 | 44.93 | 45.84 | 44.93 | 45.54 | 112,771,200 | +0.64(+1.43%) |
Apr 09, 2008 | 45.47 | 45.49 | 44.63 | 44.90 | 127,201,288 | -0.51(-1.12%) |
Apr 08, 2008 | 45.41 | 45.72 | 45.18 | 45.41 | 97,435,120 | -0.35(-0.76%) |
Apr 07, 2008 | 46.15 | 46.41 | 45.65 | 45.76 | 102,404,872 | -0.10(-0.22%) |
Apr 04, 2008 | 45.78 | 46.35 | 45.40 | 45.86 | 139,257,984 | +0.27(+0.59%) |
Apr 03, 2008 | 45.29 | 45.91 | 45.14 | 45.59 | 139,854,736 | +0.10(+0.22%) |
Apr 02, 2008 | 45.69 | 46.02 | 45.17 | 45.49 | 132,447,664 | -0.10(-0.22%) |
Apr 01, 2008 | 44.45 | 45.61 | 44.41 | 45.59 | 137,358,640 | +1.87(+4.28%) |
Mar 31, 2008 | 43.65 | 44.02 | 43.45 | 43.72 | 113,595,384 | +0.23(+0.53%) |
Mar 28, 2008 | 43.39 | 44.34 | 43.33 | 43.49 | 111,821,808 | -0.22(-0.50%) |
Mar 27, 2008 | 44.44 | 44.51 | 43.71 | 43.71 | 143,830,976 | -0.99(-2.21%) |
Mar 26, 2008 | 44.69 | 44.85 | 44.28 | 44.70 | 124,780,672 | -0.13(-0.29%) |
Mar 25, 2008 | 44.68 | 45.07 | 44.28 | 44.83 | 118,113,624 | +0.25(+0.56%) |
Mar 24, 2008 | 43.28 | 44.76 | 43.28 | 44.58 | 124,998,552 | +1.49(+3.46%) |
Mar 21, 2008 | 42.35 | 43.10 | 42.10 | 43.09 | 128,396,984 | +0.00(+0.00%) |
Mar 20, 2008 | 42.35 | 43.10 | 42.10 | 43.09 | 128,352,976 | +0.83(+1.96%) |
Mar 19, 2008 | 43.51 | 43.60 | 42.23 | 42.26 | 216,089,952 | -1.07(-2.47%) |
Mar 18, 2008 | 42.24 | 43.34 | 42.11 | 43.33 | 216,219,936 | +1.85(+4.46%) |
Mar 17, 2008 | 41.26 | 42.01 | 41.05 | 41.48 | 193,067,744 | -0.77(-1.82%) |
Mar 14, 2008 | 43.36 | 43.38 | 41.74 | 42.25 | 309,535,520 | -0.79(-1.84%) |
Mar 13, 2008 | 42.21 | 43.33 | 41.81 | 43.04 | 208,977,440 | +0.33(+0.77%) |
Mar 12, 2008 | 43.02 | 43.44 | 42.60 | 42.71 | 155,399,296 | -0.12(-0.28%) |
Mar 11, 2008 | 41.86 | 42.85 | 41.51 | 42.83 | 196,745,584 | +1.57(+3.81%) |
Mar 10, 2008 | 42.01 | 42.14 | 41.17 | 41.26 | 146,850,448 | -0.81(-1.93%) |
Mar 07, 2008 | 41.91 | 42.64 | 41.38 | 42.07 | 242,537,280 | -0.10(-0.24%) |
Mar 06, 2008 | 43.09 | 43.27 | 42.10 | 42.17 | 152,569,216 | -0.95(-2.20%) |
Mar 05, 2008 | 42.99 | 43.54 | 42.75 | 43.12 | 183,161,040 | +0.21(+0.49%) |
Mar 04, 2008 | 42.41 | 43.04 | 42.02 | 42.91 | 183,783,056 | +0.24(+0.56%) |