Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 59.16 | 59.41 | 58.89 | 59.30 | 52,423,096 | +0.21(+0.35%) |
May 29, 2008 | 58.38 | 59.58 | 58.35 | 59.10 | 87,953,448 | +0.60(+1.02%) |
May 28, 2008 | 58.48 | 58.58 | 57.91 | 58.50 | 68,481,856 | +0.27(+0.46%) |
May 27, 2008 | 57.48 | 58.31 | 57.46 | 58.23 | 78,489,184 | +0.88(+1.54%) |
May 26, 2008 | 57.86 | 58.13 | 56.97 | 57.35 | 0 | +0.00(+0.00%) |
May 23, 2008 | 57.86 | 58.13 | 56.97 | 57.35 | 81,212,432 | -0.76(-1.31%) |
May 22, 2008 | 57.81 | 58.42 | 57.73 | 58.11 | 75,592,688 | +0.41(+0.72%) |
May 21, 2008 | 58.47 | 58.95 | 57.38 | 57.70 | 125,949,312 | -0.83(-1.42%) |
May 20, 2008 | 58.33 | 58.56 | 57.82 | 58.53 | 103,387,160 | -0.21(-0.36%) |
May 19, 2008 | 58.79 | 59.36 | 58.35 | 58.75 | 129,395,792 | +0.02(+0.03%) |
May 16, 2008 | 59.14 | 59.18 | 58.05 | 58.73 | 80,900,072 | +0.32(+0.54%) |
May 15, 2008 | 58.35 | 59.00 | 58.06 | 58.41 | 58,660,720 | +0.12(+0.20%) |
May 14, 2008 | 58.49 | 59.05 | 57.66 | 58.29 | 76,379,136 | -0.07(-0.12%) |
May 13, 2008 | 58.21 | 58.48 | 57.75 | 58.36 | 65,889,412 | +0.33(+0.57%) |
May 12, 2008 | 57.14 | 58.19 | 57.03 | 58.03 | 62,008,660 | +1.25(+2.20%) |
May 09, 2008 | 56.54 | 57.28 | 56.42 | 56.78 | 65,114,456 | -0.17(-0.29%) |
May 08, 2008 | 56.96 | 57.16 | 56.54 | 56.95 | 76,106,184 | +0.12(+0.21%) |
May 07, 2008 | 57.90 | 58.15 | 56.66 | 56.83 | 72,314,264 | -1.03(-1.78%) |
May 06, 2008 | 57.07 | 58.03 | 56.92 | 57.86 | 76,156,408 | +0.47(+0.82%) |
May 05, 2008 | 57.43 | 57.74 | 57.09 | 57.40 | 50,241,632 | -0.20(-0.34%) |
May 02, 2008 | 58.30 | 58.37 | 57.37 | 57.59 | 74,084,096 | -0.18(-0.32%) |
May 01, 2008 | 56.75 | 57.86 | 56.57 | 57.78 | 69,660,296 | +1.07(+1.89%) |
Apr 30, 2008 | 57.16 | 57.71 | 56.47 | 56.71 | 78,465,088 | -0.27(-0.47%) |
Apr 29, 2008 | 57.35 | 57.48 | 56.62 | 56.98 | 51,549,812 | -0.51(-0.88%) |
Apr 28, 2008 | 57.13 | 57.74 | 56.86 | 57.48 | 44,662,696 | +0.38(+0.67%) |
Apr 25, 2008 | 57.03 | 57.40 | 56.24 | 57.10 | 70,828,664 | +0.53(+0.94%) |
Apr 24, 2008 | 55.99 | 57.13 | 55.31 | 56.57 | 104,775,920 | +0.64(+1.15%) |
Apr 23, 2008 | 56.01 | 56.40 | 55.51 | 55.93 | 60,510,556 | -0.06(-0.11%) |
Apr 22, 2008 | 56.53 | 56.87 | 55.20 | 55.99 | 102,431,032 | -0.94(-1.65%) |
Apr 21, 2008 | 56.67 | 57.05 | 56.57 | 56.93 | 50,392,288 | +0.01(+0.01%) |
Apr 18, 2008 | 57.19 | 57.40 | 56.76 | 56.92 | 89,067,400 | +0.60(+1.06%) |
Apr 17, 2008 | 56.26 | 56.50 | 55.71 | 56.32 | 61,466,488 | -0.22(-0.39%) |
Apr 16, 2008 | 55.34 | 56.61 | 55.34 | 56.55 | 91,121,824 | +1.74(+3.17%) |
Apr 15, 2008 | 54.70 | 54.86 | 54.22 | 54.81 | 57,845,276 | +0.38(+0.70%) |
Apr 14, 2008 | 54.51 | 55.01 | 54.19 | 54.43 | 72,732,528 | -0.17(-0.31%) |
Apr 11, 2008 | 55.36 | 55.42 | 54.34 | 54.59 | 100,154,776 | -1.37(-2.46%) |
Apr 10, 2008 | 55.35 | 56.30 | 55.14 | 55.97 | 70,595,152 | +0.52(+0.95%) |
Apr 09, 2008 | 56.46 | 56.67 | 55.16 | 55.44 | 90,373,520 | -0.96(-1.70%) |
Apr 08, 2008 | 55.97 | 56.61 | 55.89 | 56.40 | 62,417,404 | +0.05(+0.08%) |
Apr 07, 2008 | 56.91 | 57.07 | 56.21 | 56.36 | 50,722,344 | -0.16(-0.28%) |
Apr 04, 2008 | 56.53 | 57.09 | 56.10 | 56.51 | 77,482,976 | +0.01(+0.01%) |
Apr 03, 2008 | 55.93 | 56.76 | 55.87 | 56.51 | 72,063,272 | +0.15(+0.27%) |
Apr 02, 2008 | 56.23 | 56.80 | 55.89 | 56.36 | 74,220,104 | +0.14(+0.24%) |
Apr 01, 2008 | 55.16 | 56.24 | 54.91 | 56.22 | 83,013,640 | +1.99(+3.66%) |
Mar 31, 2008 | 54.17 | 54.97 | 53.85 | 54.24 | 80,920,688 | +0.08(+0.15%) |
Mar 28, 2008 | 54.88 | 55.12 | 53.98 | 54.16 | 61,530,372 | -0.71(-1.30%) |
Mar 27, 2008 | 55.66 | 55.80 | 54.78 | 54.87 | 80,490,816 | -0.44(-0.79%) |
Mar 26, 2008 | 55.54 | 55.81 | 55.07 | 55.31 | 79,395,552 | -0.46(-0.83%) |
Mar 25, 2008 | 55.55 | 55.93 | 55.02 | 55.77 | 89,743,744 | +0.18(+0.33%) |
Mar 24, 2008 | 54.14 | 55.87 | 53.97 | 55.59 | 114,283,496 | +1.99(+3.72%) |
Mar 21, 2008 | 52.77 | 54.08 | 52.73 | 53.59 | 130,105,040 | +0.00(+0.00%) |
Mar 20, 2008 | 52.77 | 54.08 | 52.73 | 53.59 | 128,845,520 | +0.94(+1.78%) |
Mar 19, 2008 | 54.47 | 54.74 | 52.62 | 52.65 | 167,388,992 | -1.39(-2.57%) |
Mar 18, 2008 | 52.90 | 54.15 | 51.87 | 54.04 | 202,720,016 | +2.37(+4.60%) |
Mar 17, 2008 | 51.01 | 52.37 | 51.01 | 51.67 | 159,906,192 | -0.86(-1.63%) |
Mar 14, 2008 | 54.66 | 54.66 | 51.90 | 52.53 | 222,863,904 | -1.38(-2.56%) |
Mar 13, 2008 | 52.32 | 53.99 | 51.78 | 53.91 | 155,511,040 | +1.08(+2.04%) |
Mar 12, 2008 | 53.37 | 54.04 | 52.81 | 52.83 | 116,565,520 | -0.62(-1.16%) |
Mar 11, 2008 | 52.79 | 53.45 | 51.01 | 53.45 | 148,110,400 | +2.22(+4.34%) |
Mar 10, 2008 | 52.43 | 52.46 | 50.91 | 51.23 | 104,178,112 | -1.16(-2.21%) |
Mar 07, 2008 | 51.91 | 53.08 | 51.78 | 52.38 | 149,922,384 | -0.17(-0.32%) |
Mar 06, 2008 | 53.93 | 54.15 | 52.36 | 52.55 | 131,932,448 | -1.81(-3.33%) |
Mar 05, 2008 | 54.17 | 54.56 | 53.55 | 54.36 | 116,901,368 | +0.52(+0.96%) |
Mar 04, 2008 | 53.66 | 54.35 | 53.04 | 53.85 | 113,981,912 | -0.32(-0.59%) |