Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 03, 2008 | 54.31 | 54.58 | 53.38 | 54.16 | 106,842,120 | -0.52(-0.96%) |
Feb 29, 2008 | 55.28 | 55.35 | 54.08 | 54.69 | 124,137,344 | -1.16(-2.08%) |
Feb 28, 2008 | 56.20 | 56.50 | 55.58 | 55.85 | 86,492,896 | -0.86(-1.51%) |
Feb 27, 2008 | 56.26 | 57.37 | 56.16 | 56.71 | 107,260,992 | -0.02(-0.04%) |
Feb 26, 2008 | 55.89 | 57.34 | 55.84 | 56.73 | 116,996,584 | +0.52(+0.93%) |
Feb 25, 2008 | 55.10 | 56.39 | 54.82 | 56.20 | 96,152,432 | +1.11(+2.02%) |
Feb 22, 2008 | 55.20 | 55.21 | 54.04 | 55.09 | 106,050,960 | -0.02(-0.03%) |
Feb 21, 2008 | 56.59 | 56.98 | 54.99 | 55.11 | 107,899,760 | -1.10(-1.95%) |
Feb 20, 2008 | 55.23 | 56.32 | 54.93 | 56.20 | 89,654,976 | +0.03(+0.06%) |
Feb 19, 2008 | 56.29 | 56.40 | 55.29 | 56.17 | 63,868,008 | +0.68(+1.23%) |
Feb 18, 2008 | 55.43 | 55.70 | 54.92 | 55.49 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 55.43 | 55.70 | 54.92 | 55.49 | 81,276,672 | -0.25(-0.44%) |
Feb 14, 2008 | 57.26 | 57.32 | 55.61 | 55.74 | 98,604,592 | -1.33(-2.32%) |
Feb 13, 2008 | 56.40 | 57.14 | 56.15 | 57.06 | 108,585,000 | +1.14(+2.05%) |
Feb 12, 2008 | 55.67 | 56.43 | 55.37 | 55.92 | 96,396,264 | +0.66(+1.19%) |
Feb 11, 2008 | 55.32 | 55.75 | 54.58 | 55.26 | 101,556,720 | -0.07(-0.13%) |
Feb 08, 2008 | 55.55 | 56.10 | 54.80 | 55.33 | 108,907,624 | -0.35(-0.63%) |
Feb 07, 2008 | 54.51 | 56.01 | 54.38 | 55.68 | 158,617,504 | +0.91(+1.67%) |
Feb 06, 2008 | 55.93 | 56.29 | 54.67 | 54.77 | 122,461,048 | -0.79(-1.42%) |
Feb 05, 2008 | 56.14 | 56.84 | 55.43 | 55.55 | 158,644,432 | -1.46(-2.56%) |
Feb 04, 2008 | 57.61 | 57.66 | 56.93 | 57.01 | 68,729,032 | -0.67(-1.16%) |