Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 56.66 | 57.61 | 56.59 | 57.06 | 119,107,408 | -0.23(-0.40%) |
Jul 30, 2008 | 57.27 | 57.66 | 56.51 | 57.29 | 191,527,952 | +0.34(+0.60%) |
Jul 29, 2008 | 56.94 | 57.12 | 55.69 | 56.94 | 153,704,160 | +1.36(+2.45%) |
Jul 28, 2008 | 56.51 | 56.67 | 55.38 | 55.58 | 102,647,168 | -0.96(-1.70%) |
Jul 25, 2008 | 56.55 | 57.13 | 56.17 | 56.54 | 140,686,608 | +0.46(+0.81%) |
Jul 24, 2008 | 57.50 | 57.54 | 55.89 | 56.09 | 140,146,272 | -1.46(-2.53%) |
Jul 23, 2008 | 57.10 | 57.99 | 56.94 | 57.54 | 147,871,904 | +0.37(+0.64%) |
Jul 22, 2008 | 55.35 | 57.27 | 55.22 | 57.18 | 170,451,632 | +1.40(+2.51%) |
Jul 21, 2008 | 55.50 | 55.80 | 55.18 | 55.78 | 87,764,240 | +0.67(+1.22%) |
Jul 18, 2008 | 55.81 | 55.88 | 54.82 | 55.10 | 124,480,192 | +0.38(+0.70%) |
Jul 17, 2008 | 54.98 | 55.63 | 54.46 | 54.72 | 144,361,792 | +0.08(+0.15%) |
Jul 16, 2008 | 53.05 | 54.79 | 52.63 | 54.64 | 140,276,304 | +1.94(+3.67%) |
Jul 15, 2008 | 52.44 | 53.82 | 51.62 | 52.70 | 179,300,016 | -0.22(-0.42%) |
Jul 14, 2008 | 54.22 | 54.32 | 52.69 | 52.93 | 142,417,840 | -0.89(-1.65%) |
Jul 11, 2008 | 53.00 | 54.22 | 52.54 | 53.82 | 164,221,760 | +0.30(+0.55%) |
Jul 10, 2008 | 52.86 | 53.96 | 52.77 | 53.52 | 164,018,976 | +0.52(+0.98%) |
Jul 09, 2008 | 54.48 | 54.84 | 52.80 | 53.00 | 163,842,768 | -1.46(-2.67%) |
Jul 08, 2008 | 52.63 | 54.51 | 52.20 | 54.46 | 164,783,024 | +1.90(+3.62%) |
Jul 07, 2008 | 53.39 | 53.63 | 51.95 | 52.55 | 156,919,760 | -0.50(-0.95%) |
Jul 04, 2008 | 53.70 | 53.74 | 52.62 | 53.06 | 91,982,688 | +0.00(+0.00%) |
Jul 03, 2008 | 53.70 | 53.74 | 52.62 | 53.06 | 91,982,688 | -0.47(-0.88%) |
Jul 02, 2008 | 55.14 | 55.34 | 53.48 | 53.53 | 185,373,616 | -1.75(-3.17%) |
Jul 01, 2008 | 54.59 | 55.41 | 54.10 | 55.28 | 188,417,360 | +0.04(+0.07%) |
Jun 30, 2008 | 55.89 | 56.17 | 55.14 | 55.24 | 143,832,544 | -0.52(-0.93%) |
Jun 27, 2008 | 55.77 | 56.20 | 55.20 | 55.76 | 147,513,072 | +0.03(+0.06%) |
Jun 26, 2008 | 56.65 | 56.76 | 55.69 | 55.73 | 143,526,960 | -1.47(-2.57%) |
Jun 25, 2008 | 56.77 | 57.68 | 56.69 | 57.20 | 145,619,552 | +0.64(+1.13%) |
Jun 24, 2008 | 57.16 | 57.51 | 56.49 | 56.56 | 140,375,264 | -0.95(-1.66%) |
Jun 23, 2008 | 58.34 | 58.39 | 57.49 | 57.51 | 91,283,496 | -0.54(-0.94%) |
Jun 20, 2008 | 58.76 | 58.76 | 57.48 | 58.06 | 151,980,576 | -0.94(-1.59%) |
Jun 19, 2008 | 58.49 | 59.04 | 58.18 | 58.99 | 132,477,048 | +0.49(+0.83%) |
Jun 18, 2008 | 58.63 | 58.79 | 57.99 | 58.50 | 110,113,168 | -0.47(-0.80%) |
Jun 17, 2008 | 59.34 | 59.41 | 58.84 | 58.98 | 65,403,920 | -0.05(-0.08%) |
Jun 16, 2008 | 58.44 | 59.27 | 58.36 | 59.02 | 83,945,656 | +0.37(+0.63%) |
Jun 13, 2008 | 58.13 | 58.68 | 57.85 | 58.66 | 105,126,168 | +1.04(+1.81%) |
Jun 12, 2008 | 57.82 | 58.48 | 57.30 | 57.62 | 123,132,480 | +0.12(+0.21%) |
Jun 11, 2008 | 58.44 | 58.58 | 57.42 | 57.50 | 121,809,368 | -1.02(-1.74%) |
Jun 10, 2008 | 58.47 | 58.91 | 57.80 | 58.51 | 123,371,576 | -0.43(-0.73%) |
Jun 09, 2008 | 59.30 | 59.51 | 58.22 | 58.95 | 123,745,624 | -0.19(-0.32%) |
Jun 06, 2008 | 60.60 | 60.66 | 59.12 | 59.14 | 154,974,496 | -1.82(-2.99%) |
Jun 05, 2008 | 59.55 | 60.98 | 59.40 | 60.96 | 132,598,472 | +1.52(+2.56%) |
Jun 04, 2008 | 58.86 | 59.96 | 58.67 | 59.44 | 106,363,784 | +0.37(+0.62%) |
Jun 03, 2008 | 59.40 | 59.72 | 58.45 | 59.07 | 109,593,592 | -0.12(-0.20%) |
Jun 02, 2008 | 59.66 | 59.70 | 58.58 | 59.19 | 87,402,504 | -0.54(-0.91%) |
May 30, 2008 | 59.59 | 59.85 | 59.32 | 59.74 | 52,041,448 | +0.21(+0.35%) |
May 29, 2008 | 58.81 | 60.02 | 58.78 | 59.53 | 87,313,136 | +0.60(+1.02%) |
May 28, 2008 | 58.91 | 59.01 | 58.34 | 58.93 | 67,983,296 | +0.27(+0.46%) |
May 27, 2008 | 57.90 | 58.74 | 57.88 | 58.66 | 77,917,768 | +0.89(+1.54%) |
May 26, 2008 | 58.28 | 58.55 | 57.38 | 57.77 | 0 | +0.00(+0.00%) |
May 23, 2008 | 58.28 | 58.55 | 57.38 | 57.77 | 80,621,192 | -0.77(-1.31%) |
May 22, 2008 | 58.23 | 58.85 | 58.15 | 58.54 | 75,042,368 | +0.42(+0.72%) |
May 21, 2008 | 58.90 | 59.38 | 57.80 | 58.12 | 125,032,384 | -0.84(-1.42%) |
May 20, 2008 | 58.75 | 58.98 | 58.24 | 58.96 | 102,634,488 | -0.22(-0.37%) |
May 19, 2008 | 59.23 | 59.79 | 58.78 | 59.18 | 128,453,768 | +0.02(+0.03%) |
May 16, 2008 | 59.57 | 59.62 | 58.47 | 59.16 | 80,311,104 | +0.32(+0.54%) |
May 15, 2008 | 58.78 | 59.43 | 58.48 | 58.84 | 58,233,660 | +0.12(+0.20%) |
May 14, 2008 | 58.92 | 59.48 | 58.08 | 58.72 | 75,823,088 | -0.07(-0.12%) |
May 13, 2008 | 58.64 | 58.91 | 58.18 | 58.79 | 65,409,728 | +0.34(+0.57%) |
May 12, 2008 | 57.56 | 58.62 | 57.45 | 58.46 | 61,557,228 | +1.26(+2.20%) |
May 09, 2008 | 56.95 | 57.70 | 56.83 | 57.20 | 64,640,412 | -0.17(-0.29%) |
May 08, 2008 | 57.38 | 57.58 | 56.95 | 57.37 | 75,552,120 | +0.12(+0.21%) |
May 07, 2008 | 58.32 | 58.58 | 57.07 | 57.25 | 71,787,800 | -1.04(-1.78%) |
May 06, 2008 | 57.49 | 58.46 | 57.34 | 58.29 | 75,601,984 | +0.47(+0.82%) |
May 05, 2008 | 57.85 | 58.16 | 57.50 | 57.82 | 49,875,868 | -0.20(-0.34%) |
May 02, 2008 | 58.73 | 58.80 | 57.79 | 58.02 | 73,544,752 | -0.18(-0.32%) |