Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 59.34 | 59.62 | 58.82 | 59.10 | 104,899,280 | -0.51(-0.86%) |
Aug 28, 2008 | 58.70 | 59.72 | 58.42 | 59.61 | 94,389,200 | +1.18(+2.03%) |
Aug 27, 2008 | 57.76 | 58.81 | 57.69 | 58.42 | 77,537,912 | +0.69(+1.19%) |
Aug 26, 2008 | 57.74 | 58.06 | 57.17 | 57.74 | 67,331,728 | +0.09(+0.15%) |
Aug 25, 2008 | 58.58 | 58.95 | 56.55 | 57.65 | 110,318,256 | -1.30(-2.20%) |
Aug 22, 2008 | 58.20 | 59.05 | 58.10 | 58.95 | 97,392,728 | +1.22(+2.11%) |
Aug 21, 2008 | 58.03 | 58.40 | 57.64 | 57.73 | 104,406,192 | -0.67(-1.15%) |
Aug 20, 2008 | 58.54 | 59.06 | 57.82 | 58.40 | 126,633,312 | +0.08(+0.14%) |
Aug 19, 2008 | 58.90 | 59.06 | 57.95 | 58.32 | 131,412,320 | -0.98(-1.66%) |
Aug 18, 2008 | 59.97 | 60.34 | 58.85 | 59.30 | 122,302,352 | -0.78(-1.29%) |
Aug 15, 2008 | 60.59 | 61.02 | 59.59 | 60.08 | 0 | -0.16(-0.27%) |
Aug 14, 2008 | 59.34 | 60.51 | 59.25 | 60.24 | 147,700,032 | +0.58(+0.97%) |
Aug 13, 2008 | 59.40 | 59.96 | 58.82 | 59.66 | 188,756,272 | +0.22(+0.36%) |
Aug 12, 2008 | 59.71 | 59.91 | 59.25 | 59.45 | 161,043,952 | -0.45(-0.75%) |
Aug 11, 2008 | 58.62 | 60.48 | 58.50 | 59.90 | 218,218,560 | +1.40(+2.39%) |
Aug 08, 2008 | 56.99 | 58.70 | 56.78 | 58.50 | 140,961,200 | +1.50(+2.64%) |
Aug 07, 2008 | 57.38 | 57.87 | 56.78 | 56.99 | 112,157,880 | -0.86(-1.49%) |
Aug 06, 2008 | 57.36 | 58.13 | 56.96 | 57.86 | 99,483,200 | +0.29(+0.50%) |
Aug 05, 2008 | 56.79 | 57.58 | 56.60 | 57.57 | 116,834,600 | +0.97(+1.71%) |
Aug 04, 2008 | 57.14 | 57.19 | 55.85 | 56.60 | 130,247,952 | -0.53(-0.92%) |
Aug 01, 2008 | 57.15 | 57.41 | 56.26 | 57.13 | 134,256,128 | +0.07(+0.13%) |
Jul 31, 2008 | 56.66 | 57.61 | 56.59 | 57.06 | 119,107,408 | -0.23(-0.40%) |
Jul 30, 2008 | 57.27 | 57.66 | 56.51 | 57.29 | 191,527,952 | +0.34(+0.60%) |
Jul 29, 2008 | 56.94 | 57.12 | 55.69 | 56.94 | 153,704,160 | +1.36(+2.45%) |
Jul 28, 2008 | 56.51 | 56.67 | 55.38 | 55.58 | 102,647,168 | -0.96(-1.70%) |
Jul 25, 2008 | 56.55 | 57.13 | 56.17 | 56.54 | 140,686,608 | +0.46(+0.81%) |
Jul 24, 2008 | 57.50 | 57.54 | 55.89 | 56.09 | 140,146,272 | -1.46(-2.53%) |
Jul 23, 2008 | 57.10 | 57.99 | 56.94 | 57.54 | 147,871,904 | +0.37(+0.64%) |
Jul 22, 2008 | 55.35 | 57.27 | 55.22 | 57.18 | 170,451,632 | +1.40(+2.51%) |
Jul 21, 2008 | 55.50 | 55.80 | 55.18 | 55.78 | 87,764,240 | +0.67(+1.22%) |
Jul 18, 2008 | 55.81 | 55.88 | 54.82 | 55.10 | 124,480,192 | +0.38(+0.70%) |
Jul 17, 2008 | 54.98 | 55.63 | 54.46 | 54.72 | 144,361,792 | +0.08(+0.15%) |
Jul 16, 2008 | 53.05 | 54.79 | 52.63 | 54.64 | 140,276,304 | +1.94(+3.67%) |
Jul 15, 2008 | 52.44 | 53.82 | 51.62 | 52.70 | 179,300,016 | -0.22(-0.42%) |
Jul 14, 2008 | 54.22 | 54.32 | 52.69 | 52.93 | 142,417,840 | -0.89(-1.65%) |
Jul 11, 2008 | 53.00 | 54.22 | 52.54 | 53.82 | 164,221,760 | +0.30(+0.55%) |
Jul 10, 2008 | 52.86 | 53.96 | 52.77 | 53.52 | 164,018,976 | +0.52(+0.98%) |
Jul 09, 2008 | 54.48 | 54.84 | 52.80 | 53.00 | 163,842,768 | -1.46(-2.67%) |
Jul 08, 2008 | 52.63 | 54.51 | 52.20 | 54.46 | 164,783,024 | +1.90(+3.62%) |
Jul 07, 2008 | 53.39 | 53.63 | 51.95 | 52.55 | 156,919,760 | -0.50(-0.95%) |
Jul 04, 2008 | 53.70 | 53.74 | 52.62 | 53.06 | 91,982,688 | +0.00(+0.00%) |
Jul 03, 2008 | 53.70 | 53.74 | 52.62 | 53.06 | 91,982,688 | -0.47(-0.88%) |
Jul 02, 2008 | 55.14 | 55.34 | 53.48 | 53.53 | 185,373,616 | -1.75(-3.17%) |
Jul 01, 2008 | 54.59 | 55.41 | 54.10 | 55.28 | 188,417,360 | +0.04(+0.07%) |
Jun 30, 2008 | 55.89 | 56.17 | 55.14 | 55.24 | 143,832,544 | -0.52(-0.93%) |
Jun 27, 2008 | 55.77 | 56.20 | 55.20 | 55.76 | 147,513,072 | +0.03(+0.06%) |
Jun 26, 2008 | 56.65 | 56.76 | 55.69 | 55.73 | 143,526,960 | -1.47(-2.57%) |
Jun 25, 2008 | 56.77 | 57.68 | 56.69 | 57.20 | 145,619,552 | +0.64(+1.13%) |
Jun 24, 2008 | 57.16 | 57.51 | 56.49 | 56.56 | 140,375,264 | -0.95(-1.66%) |
Jun 23, 2008 | 58.34 | 58.39 | 57.49 | 57.51 | 91,283,496 | -0.54(-0.94%) |
Jun 20, 2008 | 58.76 | 58.76 | 57.48 | 58.06 | 151,980,576 | -0.94(-1.59%) |
Jun 19, 2008 | 58.49 | 59.04 | 58.18 | 58.99 | 132,477,048 | +0.49(+0.83%) |
Jun 18, 2008 | 58.63 | 58.79 | 57.99 | 58.50 | 110,113,168 | -0.47(-0.80%) |
Jun 17, 2008 | 59.34 | 59.41 | 58.84 | 58.98 | 65,403,920 | -0.05(-0.08%) |
Jun 16, 2008 | 58.44 | 59.27 | 58.36 | 59.02 | 83,945,656 | +0.37(+0.63%) |
Jun 13, 2008 | 58.13 | 58.68 | 57.85 | 58.66 | 105,126,168 | +1.04(+1.81%) |
Jun 12, 2008 | 57.82 | 58.48 | 57.30 | 57.62 | 123,132,480 | +0.12(+0.21%) |
Jun 11, 2008 | 58.44 | 58.58 | 57.42 | 57.50 | 121,809,368 | -1.02(-1.74%) |
Jun 10, 2008 | 58.47 | 58.91 | 57.80 | 58.51 | 123,371,576 | -0.43(-0.73%) |
Jun 09, 2008 | 59.30 | 59.51 | 58.22 | 58.95 | 123,745,624 | -0.19(-0.32%) |
Jun 06, 2008 | 60.60 | 60.66 | 59.12 | 59.14 | 154,974,496 | -1.82(-2.99%) |
Jun 05, 2008 | 59.55 | 60.98 | 59.40 | 60.96 | 132,598,472 | +1.52(+2.56%) |
Jun 04, 2008 | 58.86 | 59.96 | 58.67 | 59.44 | 106,363,784 | +0.37(+0.62%) |
Jun 03, 2008 | 59.40 | 59.72 | 58.45 | 59.07 | 109,593,592 | -0.12(-0.20%) |