Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 54.57 | 55.38 | 54.25 | 54.63 | 80,331,576 | +0.08(+0.15%) |
Mar 28, 2008 | 55.28 | 55.53 | 54.38 | 54.55 | 61,082,420 | -0.72(-1.30%) |
Mar 27, 2008 | 56.06 | 56.21 | 55.18 | 55.27 | 79,904,824 | -0.44(-0.79%) |
Mar 26, 2008 | 55.94 | 56.22 | 55.47 | 55.71 | 78,817,544 | -0.46(-0.83%) |
Mar 25, 2008 | 55.95 | 56.34 | 55.42 | 56.18 | 89,090,392 | +0.18(+0.33%) |
Mar 24, 2008 | 54.54 | 56.28 | 54.36 | 55.99 | 113,451,496 | +2.01(+3.72%) |
Mar 21, 2008 | 53.16 | 54.48 | 53.11 | 53.98 | 129,157,856 | +0.00(+0.00%) |
Mar 20, 2008 | 53.16 | 54.48 | 53.11 | 53.98 | 127,907,512 | +0.94(+1.78%) |
Mar 19, 2008 | 54.87 | 55.14 | 53.00 | 53.04 | 166,170,384 | -1.40(-2.57%) |
Mar 18, 2008 | 53.29 | 54.54 | 52.25 | 54.44 | 201,244,176 | +2.39(+4.60%) |
Mar 17, 2008 | 51.38 | 52.75 | 51.38 | 52.05 | 158,742,048 | -0.86(-1.63%) |
Mar 14, 2008 | 55.06 | 55.06 | 52.28 | 52.91 | 221,241,424 | -1.39(-2.56%) |
Mar 13, 2008 | 52.70 | 54.38 | 52.16 | 54.30 | 154,378,896 | +1.09(+2.04%) |
Mar 12, 2008 | 53.76 | 54.43 | 53.20 | 53.22 | 115,716,904 | -0.62(-1.16%) |
Mar 11, 2008 | 53.18 | 53.84 | 51.38 | 53.84 | 147,032,128 | +2.24(+4.34%) |
Mar 10, 2008 | 52.82 | 52.85 | 51.28 | 51.60 | 103,419,688 | -1.17(-2.21%) |
Mar 07, 2008 | 52.29 | 53.47 | 52.16 | 52.77 | 148,830,928 | -0.17(-0.32%) |
Mar 06, 2008 | 54.33 | 54.54 | 52.74 | 52.94 | 130,971,960 | -1.82(-3.33%) |
Mar 05, 2008 | 54.57 | 54.96 | 53.94 | 54.76 | 116,050,312 | +0.52(+0.96%) |
Mar 04, 2008 | 54.06 | 54.74 | 53.42 | 54.24 | 113,152,104 | -0.32(-0.59%) |
Mar 03, 2008 | 54.71 | 54.98 | 53.77 | 54.56 | 106,064,288 | -0.53(-0.96%) |
Feb 29, 2008 | 55.68 | 55.76 | 54.48 | 55.09 | 123,233,608 | -1.17(-2.08%) |
Feb 28, 2008 | 56.62 | 56.91 | 55.98 | 56.26 | 85,863,216 | -0.86(-1.51%) |
Feb 27, 2008 | 56.67 | 57.79 | 56.57 | 57.12 | 106,480,112 | -0.02(-0.04%) |
Feb 26, 2008 | 56.30 | 57.76 | 56.25 | 57.14 | 116,144,832 | +0.53(+0.93%) |
Feb 25, 2008 | 55.50 | 56.80 | 55.22 | 56.62 | 95,452,432 | +1.12(+2.02%) |
Feb 22, 2008 | 55.60 | 55.62 | 54.43 | 55.50 | 105,278,896 | -0.02(-0.03%) |
Feb 21, 2008 | 57.01 | 57.40 | 55.39 | 55.51 | 107,114,232 | -1.10(-1.95%) |
Feb 20, 2008 | 55.63 | 56.73 | 55.34 | 56.62 | 89,002,280 | +0.03(+0.06%) |
Feb 19, 2008 | 56.70 | 56.81 | 55.70 | 56.58 | 63,403,040 | +0.69(+1.23%) |
Feb 18, 2008 | 55.84 | 56.10 | 55.32 | 55.90 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 55.84 | 56.10 | 55.32 | 55.90 | 80,684,968 | -0.25(-0.44%) |
Feb 14, 2008 | 57.68 | 57.74 | 56.02 | 56.14 | 97,886,736 | -1.34(-2.32%) |
Feb 13, 2008 | 56.82 | 57.56 | 56.56 | 57.48 | 107,794,480 | +1.15(+2.05%) |
Feb 12, 2008 | 56.08 | 56.84 | 55.78 | 56.33 | 95,694,488 | +0.66(+1.19%) |
Feb 11, 2008 | 55.73 | 56.16 | 54.98 | 55.66 | 100,817,376 | -0.07(-0.13%) |
Feb 08, 2008 | 55.96 | 56.51 | 55.20 | 55.74 | 108,114,760 | -0.35(-0.63%) |
Feb 07, 2008 | 54.91 | 56.42 | 54.78 | 56.09 | 157,462,736 | +0.92(+1.67%) |
Feb 06, 2008 | 56.34 | 56.70 | 55.07 | 55.17 | 121,569,512 | -0.79(-1.42%) |
Feb 05, 2008 | 56.55 | 57.26 | 55.84 | 55.96 | 157,489,488 | -1.47(-2.56%) |
Feb 04, 2008 | 58.03 | 58.08 | 57.34 | 57.43 | 68,228,672 | -0.67(-1.16%) |
Feb 01, 2008 | 57.06 | 58.30 | 56.80 | 58.10 | 125,757,088 | +1.35(+2.38%) |
Jan 31, 2008 | 54.49 | 57.25 | 54.40 | 56.75 | 147,039,584 | +1.38(+2.48%) |
Jan 30, 2008 | 55.78 | 57.12 | 55.28 | 55.38 | 157,553,888 | -0.70(-1.26%) |
Jan 29, 2008 | 56.31 | 56.31 | 55.30 | 56.08 | 94,156,992 | +0.14(+0.26%) |
Jan 28, 2008 | 54.66 | 55.98 | 54.17 | 55.94 | 101,554,816 | +1.16(+2.12%) |
Jan 25, 2008 | 55.97 | 56.18 | 54.46 | 54.78 | 119,291,280 | -0.40(-0.72%) |
Jan 24, 2008 | 55.58 | 56.18 | 54.62 | 55.18 | 142,076,368 | -0.04(-0.07%) |
Jan 23, 2008 | 52.24 | 55.98 | 52.07 | 55.22 | 228,862,272 | +1.82(+3.42%) |
Jan 22, 2008 | 51.58 | 54.50 | 51.35 | 53.39 | 188,679,056 | -0.38(-0.71%) |
Jan 21, 2008 | 54.50 | 55.05 | 53.03 | 53.78 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 54.50 | 55.05 | 53.03 | 53.78 | 164,835,968 | -0.53(-0.97%) |
Jan 17, 2008 | 55.98 | 56.08 | 54.14 | 54.30 | 154,104,432 | -1.35(-2.43%) |
Jan 16, 2008 | 55.39 | 56.57 | 54.98 | 55.66 | 169,642,064 | +0.02(+0.04%) |
Jan 15, 2008 | 55.90 | 56.13 | 55.26 | 55.63 | 119,104,368 | -1.01(-1.78%) |
Jan 14, 2008 | 56.81 | 56.95 | 56.21 | 56.64 | 88,848,856 | +0.46(+0.83%) |
Jan 11, 2008 | 57.02 | 57.20 | 55.93 | 56.18 | 150,396,224 | -1.16(-2.02%) |
Jan 10, 2008 | 56.09 | 57.86 | 55.89 | 57.34 | 192,344,816 | +0.75(+1.33%) |
Jan 09, 2008 | 55.94 | 56.80 | 54.90 | 56.58 | 175,301,360 | +0.57(+1.01%) |
Jan 08, 2008 | 57.86 | 58.62 | 56.02 | 56.02 | 196,507,072 | -1.78(-3.09%) |
Jan 07, 2008 | 57.82 | 58.28 | 56.86 | 57.80 | 174,593,664 | +0.13(+0.22%) |
Jan 04, 2008 | 58.59 | 58.66 | 57.29 | 57.67 | 154,364,416 | -1.79(-3.01%) |
Jan 03, 2008 | 60.22 | 60.50 | 59.23 | 59.47 | 97,542,768 | -0.66(-1.10%) |
Jan 02, 2008 | 60.92 | 61.20 | 59.67 | 60.13 | 117,830,184 | -0.61(-1.00%) |