Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 59.15 | 59.40 | 58.88 | 59.29 | 52,431,644 | +0.21(+0.35%) |
May 29, 2008 | 58.37 | 59.57 | 58.34 | 59.09 | 87,967,792 | +0.60(+1.02%) |
May 28, 2008 | 58.47 | 58.57 | 57.90 | 58.49 | 68,493,024 | +0.27(+0.46%) |
May 27, 2008 | 57.47 | 58.30 | 57.45 | 58.22 | 78,501,984 | +0.88(+1.54%) |
May 26, 2008 | 57.85 | 58.12 | 56.96 | 57.34 | 0 | +0.00(+0.00%) |
May 23, 2008 | 57.85 | 58.12 | 56.96 | 57.34 | 81,225,680 | -0.76(-1.31%) |
May 22, 2008 | 57.80 | 58.41 | 57.72 | 58.10 | 75,605,024 | +0.41(+0.72%) |
May 21, 2008 | 58.46 | 58.94 | 57.37 | 57.69 | 125,969,856 | -0.83(-1.42%) |
May 20, 2008 | 58.32 | 58.55 | 57.81 | 58.52 | 103,404,024 | -0.21(-0.37%) |
May 19, 2008 | 58.78 | 59.35 | 58.34 | 58.74 | 129,416,896 | +0.02(+0.03%) |
May 16, 2008 | 59.13 | 59.17 | 58.04 | 58.72 | 80,913,264 | +0.32(+0.54%) |
May 15, 2008 | 58.34 | 58.99 | 58.05 | 58.40 | 58,670,288 | +0.12(+0.20%) |
May 14, 2008 | 58.48 | 59.04 | 57.65 | 58.28 | 76,391,600 | -0.07(-0.12%) |
May 13, 2008 | 58.20 | 58.47 | 57.74 | 58.36 | 65,900,160 | +0.33(+0.57%) |
May 12, 2008 | 57.13 | 58.18 | 57.02 | 58.02 | 62,018,776 | +1.25(+2.20%) |
May 09, 2008 | 56.53 | 57.27 | 56.41 | 56.78 | 65,125,076 | -0.17(-0.29%) |
May 08, 2008 | 56.95 | 57.15 | 56.53 | 56.94 | 76,118,600 | +0.12(+0.21%) |
May 07, 2008 | 57.89 | 58.14 | 56.65 | 56.82 | 72,326,056 | -1.03(-1.78%) |
May 06, 2008 | 57.06 | 58.02 | 56.91 | 57.86 | 76,168,832 | +0.47(+0.82%) |
May 05, 2008 | 57.42 | 57.73 | 57.08 | 57.39 | 50,249,828 | -0.20(-0.34%) |
May 02, 2008 | 58.29 | 58.36 | 57.36 | 57.59 | 74,096,184 | -0.18(-0.32%) |
May 01, 2008 | 56.74 | 57.86 | 56.56 | 57.77 | 69,671,656 | +1.07(+1.89%) |
Apr 30, 2008 | 57.15 | 57.70 | 56.46 | 56.70 | 78,477,888 | -0.27(-0.47%) |
Apr 29, 2008 | 57.34 | 57.47 | 56.61 | 56.97 | 51,558,220 | -0.51(-0.88%) |
Apr 28, 2008 | 57.12 | 57.73 | 56.85 | 57.47 | 44,669,980 | +0.38(+0.67%) |
Apr 25, 2008 | 57.02 | 57.39 | 56.23 | 57.09 | 70,840,216 | +0.53(+0.94%) |
Apr 24, 2008 | 55.98 | 57.12 | 55.30 | 56.56 | 104,793,008 | +0.64(+1.15%) |
Apr 23, 2008 | 56.01 | 56.39 | 55.50 | 55.92 | 60,520,428 | -0.06(-0.11%) |
Apr 22, 2008 | 56.52 | 56.86 | 55.20 | 55.98 | 102,447,744 | -0.94(-1.65%) |
Apr 21, 2008 | 56.66 | 57.04 | 56.56 | 56.92 | 50,400,508 | +0.01(+0.01%) |
Apr 18, 2008 | 57.18 | 57.39 | 56.75 | 56.91 | 89,081,928 | +0.60(+1.06%) |
Apr 17, 2008 | 56.25 | 56.49 | 55.70 | 56.31 | 61,476,512 | -0.22(-0.39%) |
Apr 16, 2008 | 55.33 | 56.60 | 55.33 | 56.54 | 91,136,688 | +1.74(+3.17%) |
Apr 15, 2008 | 54.69 | 54.85 | 54.21 | 54.80 | 57,854,712 | +0.38(+0.70%) |
Apr 14, 2008 | 54.50 | 55.00 | 54.18 | 54.42 | 72,744,392 | -0.17(-0.31%) |
Apr 11, 2008 | 55.35 | 55.41 | 54.33 | 54.58 | 100,171,120 | -1.37(-2.46%) |
Apr 10, 2008 | 55.34 | 56.29 | 55.13 | 55.96 | 70,606,672 | +0.52(+0.95%) |
Apr 09, 2008 | 56.45 | 56.66 | 55.15 | 55.43 | 90,388,256 | -0.96(-1.70%) |
Apr 08, 2008 | 55.97 | 56.60 | 55.88 | 56.39 | 62,427,584 | +0.05(+0.08%) |
Apr 07, 2008 | 56.90 | 57.06 | 56.20 | 56.35 | 50,730,620 | -0.16(-0.28%) |
Apr 04, 2008 | 56.52 | 57.08 | 56.09 | 56.51 | 77,495,608 | +0.01(+0.01%) |
Apr 03, 2008 | 55.93 | 56.75 | 55.86 | 56.50 | 72,075,024 | +0.15(+0.27%) |
Apr 02, 2008 | 56.22 | 56.79 | 55.88 | 56.35 | 74,232,208 | +0.14(+0.24%) |
Apr 01, 2008 | 55.16 | 56.24 | 54.90 | 56.21 | 83,027,176 | +1.99(+3.66%) |
Mar 31, 2008 | 54.16 | 54.96 | 53.85 | 54.23 | 80,933,888 | +0.08(+0.15%) |
Mar 28, 2008 | 54.87 | 55.12 | 53.97 | 54.15 | 61,540,408 | -0.71(-1.30%) |
Mar 27, 2008 | 55.65 | 55.79 | 54.77 | 54.86 | 80,503,944 | -0.44(-0.79%) |
Mar 26, 2008 | 55.53 | 55.80 | 55.06 | 55.30 | 79,408,504 | -0.46(-0.83%) |
Mar 25, 2008 | 55.54 | 55.93 | 55.01 | 55.76 | 89,758,384 | +0.18(+0.33%) |
Mar 24, 2008 | 54.13 | 55.86 | 53.96 | 55.58 | 114,302,136 | +1.99(+3.72%) |
Mar 21, 2008 | 52.77 | 54.08 | 52.72 | 53.58 | 130,126,264 | +0.00(+0.00%) |
Mar 20, 2008 | 52.77 | 54.08 | 52.72 | 53.58 | 128,866,536 | +0.94(+1.78%) |
Mar 19, 2008 | 54.46 | 54.73 | 52.61 | 52.65 | 167,416,304 | -1.39(-2.57%) |
Mar 18, 2008 | 52.89 | 54.14 | 51.86 | 54.04 | 202,753,072 | +2.37(+4.60%) |
Mar 17, 2008 | 51.00 | 52.36 | 51.00 | 51.66 | 159,932,272 | -0.86(-1.63%) |
Mar 14, 2008 | 54.66 | 54.66 | 51.89 | 52.52 | 222,900,256 | -1.38(-2.56%) |
Mar 13, 2008 | 52.31 | 53.98 | 51.77 | 53.90 | 155,536,416 | +1.08(+2.04%) |
Mar 12, 2008 | 53.36 | 54.03 | 52.80 | 52.82 | 116,584,536 | -0.62(-1.16%) |
Mar 11, 2008 | 52.78 | 53.44 | 51.00 | 53.44 | 148,134,560 | +2.22(+4.34%) |
Mar 10, 2008 | 52.42 | 52.46 | 50.90 | 51.22 | 104,195,112 | -1.16(-2.21%) |
Mar 07, 2008 | 51.90 | 53.07 | 51.77 | 52.38 | 149,946,832 | -0.17(-0.32%) |
Mar 06, 2008 | 53.92 | 54.14 | 52.35 | 52.54 | 131,953,968 | -1.81(-3.33%) |
Mar 05, 2008 | 54.16 | 54.55 | 53.54 | 54.35 | 116,920,440 | +0.52(+0.96%) |
Mar 04, 2008 | 53.65 | 54.34 | 53.03 | 53.84 | 114,000,504 | -0.32(-0.59%) |