Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 56.65 | 57.60 | 56.58 | 57.05 | 119,126,856 | -0.23(-0.41%) |
Jul 30, 2008 | 57.26 | 57.65 | 56.50 | 57.28 | 191,559,232 | +0.34(+0.60%) |
Jul 29, 2008 | 56.94 | 57.11 | 55.68 | 56.94 | 153,729,248 | +1.36(+2.45%) |
Jul 28, 2008 | 56.50 | 56.66 | 55.37 | 55.58 | 102,663,928 | -0.96(-1.70%) |
Jul 25, 2008 | 56.54 | 57.12 | 56.16 | 56.54 | 140,709,568 | +0.46(+0.81%) |
Jul 24, 2008 | 57.49 | 57.54 | 55.88 | 56.08 | 140,169,152 | -1.46(-2.53%) |
Jul 23, 2008 | 57.10 | 57.98 | 56.94 | 57.54 | 147,896,048 | +0.37(+0.64%) |
Jul 22, 2008 | 55.34 | 57.26 | 55.21 | 57.17 | 170,479,456 | +1.40(+2.51%) |
Jul 21, 2008 | 55.49 | 55.79 | 55.18 | 55.77 | 87,778,568 | +0.67(+1.22%) |
Jul 18, 2008 | 55.80 | 55.87 | 54.82 | 55.10 | 124,500,520 | +0.38(+0.70%) |
Jul 17, 2008 | 54.97 | 55.62 | 54.46 | 54.71 | 144,385,360 | +0.08(+0.15%) |
Jul 16, 2008 | 53.04 | 54.78 | 52.62 | 54.63 | 140,299,200 | +1.94(+3.67%) |
Jul 15, 2008 | 52.43 | 53.82 | 51.61 | 52.70 | 179,329,280 | -0.22(-0.42%) |
Jul 14, 2008 | 54.22 | 54.31 | 52.68 | 52.92 | 142,441,104 | -0.89(-1.65%) |
Jul 11, 2008 | 52.99 | 54.22 | 52.53 | 53.81 | 164,248,576 | +0.30(+0.55%) |
Jul 10, 2008 | 52.85 | 53.95 | 52.76 | 53.51 | 164,045,760 | +0.52(+0.98%) |
Jul 09, 2008 | 54.47 | 54.83 | 52.79 | 52.99 | 163,869,504 | -1.46(-2.67%) |
Jul 08, 2008 | 52.62 | 54.50 | 52.19 | 54.45 | 164,809,936 | +1.90(+3.62%) |
Jul 07, 2008 | 53.38 | 53.62 | 51.94 | 52.54 | 156,945,376 | -0.50(-0.95%) |
Jul 04, 2008 | 53.69 | 53.74 | 52.61 | 53.05 | 91,997,704 | +0.00(+0.00%) |
Jul 03, 2008 | 53.69 | 53.74 | 52.61 | 53.05 | 91,997,704 | -0.47(-0.88%) |
Jul 02, 2008 | 55.13 | 55.33 | 53.47 | 53.52 | 185,403,872 | -1.75(-3.17%) |
Jul 01, 2008 | 54.58 | 55.40 | 54.09 | 55.27 | 188,448,128 | +0.04(+0.07%) |
Jun 30, 2008 | 55.88 | 56.16 | 55.13 | 55.23 | 143,856,032 | -0.52(-0.93%) |
Jun 27, 2008 | 55.76 | 56.19 | 55.19 | 55.75 | 147,537,152 | +0.03(+0.06%) |
Jun 26, 2008 | 56.64 | 56.75 | 55.68 | 55.72 | 143,550,384 | -1.47(-2.57%) |
Jun 25, 2008 | 56.76 | 57.67 | 56.68 | 57.19 | 145,643,312 | +0.64(+1.13%) |
Jun 24, 2008 | 57.15 | 57.50 | 56.48 | 56.55 | 140,398,176 | -0.95(-1.66%) |
Jun 23, 2008 | 58.33 | 58.38 | 57.48 | 57.50 | 91,298,400 | -0.54(-0.94%) |
Jun 20, 2008 | 58.75 | 58.75 | 57.47 | 58.05 | 152,005,392 | -0.94(-1.59%) |
Jun 19, 2008 | 58.48 | 59.03 | 58.17 | 58.98 | 132,498,672 | +0.49(+0.83%) |
Jun 18, 2008 | 58.62 | 58.78 | 57.98 | 58.50 | 110,131,144 | -0.47(-0.80%) |
Jun 17, 2008 | 59.34 | 59.40 | 58.83 | 58.97 | 65,414,600 | -0.05(-0.08%) |
Jun 16, 2008 | 58.43 | 59.26 | 58.35 | 59.02 | 83,959,360 | +0.37(+0.63%) |
Jun 13, 2008 | 58.12 | 58.67 | 57.84 | 58.65 | 105,143,328 | +1.04(+1.81%) |
Jun 12, 2008 | 57.82 | 58.47 | 57.30 | 57.61 | 123,152,576 | +0.12(+0.21%) |
Jun 11, 2008 | 58.43 | 58.57 | 57.41 | 57.49 | 121,829,256 | -1.02(-1.74%) |
Jun 10, 2008 | 58.46 | 58.90 | 57.79 | 58.50 | 123,391,712 | -0.43(-0.73%) |
Jun 09, 2008 | 59.29 | 59.50 | 58.22 | 58.94 | 123,765,832 | -0.19(-0.32%) |
Jun 06, 2008 | 60.59 | 60.65 | 59.11 | 59.13 | 154,999,808 | -1.82(-2.99%) |
Jun 05, 2008 | 59.54 | 60.98 | 59.39 | 60.95 | 132,620,120 | +1.52(+2.56%) |
Jun 04, 2008 | 58.86 | 59.95 | 58.66 | 59.43 | 106,381,152 | +0.37(+0.62%) |
Jun 03, 2008 | 59.39 | 59.71 | 58.44 | 59.06 | 109,611,488 | -0.12(-0.20%) |
Jun 02, 2008 | 59.65 | 59.70 | 58.57 | 59.18 | 87,416,768 | -0.54(-0.91%) |
May 30, 2008 | 59.58 | 59.84 | 59.31 | 59.73 | 52,049,944 | +0.21(+0.35%) |
May 29, 2008 | 58.80 | 60.01 | 58.77 | 59.52 | 87,327,392 | +0.60(+1.02%) |
May 28, 2008 | 58.90 | 59.00 | 58.33 | 58.92 | 67,994,400 | +0.27(+0.46%) |
May 27, 2008 | 57.90 | 58.73 | 57.87 | 58.65 | 77,930,488 | +0.89(+1.54%) |
May 26, 2008 | 58.27 | 58.54 | 57.38 | 57.76 | 0 | +0.00(+0.00%) |
May 23, 2008 | 58.27 | 58.54 | 57.38 | 57.76 | 80,634,352 | -0.77(-1.31%) |
May 22, 2008 | 58.22 | 58.84 | 58.14 | 58.53 | 75,054,616 | +0.42(+0.72%) |
May 21, 2008 | 58.89 | 59.38 | 57.79 | 58.11 | 125,052,800 | -0.84(-1.42%) |
May 20, 2008 | 58.74 | 58.98 | 58.23 | 58.95 | 102,651,240 | -0.22(-0.37%) |
May 19, 2008 | 59.22 | 59.78 | 58.77 | 59.17 | 128,474,744 | +0.02(+0.03%) |
May 16, 2008 | 59.56 | 59.61 | 58.46 | 59.15 | 80,324,216 | +0.32(+0.54%) |
May 15, 2008 | 58.77 | 59.42 | 58.47 | 58.83 | 58,243,168 | +0.12(+0.20%) |
May 14, 2008 | 58.91 | 59.47 | 58.07 | 58.71 | 75,835,464 | -0.07(-0.12%) |
May 13, 2008 | 58.63 | 58.90 | 58.17 | 58.78 | 65,420,404 | +0.34(+0.57%) |
May 12, 2008 | 57.55 | 58.61 | 57.44 | 58.45 | 61,567,280 | +1.26(+2.20%) |
May 09, 2008 | 56.94 | 57.69 | 56.82 | 57.19 | 64,650,968 | -0.17(-0.29%) |
May 08, 2008 | 57.37 | 57.57 | 56.94 | 57.36 | 75,564,456 | +0.12(+0.21%) |
May 07, 2008 | 58.31 | 58.57 | 57.06 | 57.24 | 71,799,528 | -1.04(-1.78%) |
May 06, 2008 | 57.48 | 58.45 | 57.33 | 58.28 | 75,614,328 | +0.47(+0.82%) |
May 05, 2008 | 57.84 | 58.15 | 57.50 | 57.81 | 49,884,008 | -0.20(-0.34%) |
May 02, 2008 | 58.72 | 58.79 | 57.78 | 58.01 | 73,556,760 | -0.18(-0.32%) |