Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 59.33 | 59.61 | 58.82 | 59.09 | 104,916,408 | -0.51(-0.86%) |
Aug 28, 2008 | 58.69 | 59.71 | 58.42 | 59.60 | 94,404,608 | +1.18(+2.03%) |
Aug 27, 2008 | 57.75 | 58.80 | 57.68 | 58.42 | 77,550,568 | +0.69(+1.19%) |
Aug 26, 2008 | 57.74 | 58.06 | 57.16 | 57.73 | 67,342,720 | +0.09(+0.15%) |
Aug 25, 2008 | 58.57 | 58.94 | 56.54 | 57.64 | 110,336,264 | -1.30(-2.20%) |
Aug 22, 2008 | 58.19 | 59.04 | 58.09 | 58.94 | 97,408,632 | +1.22(+2.11%) |
Aug 21, 2008 | 58.02 | 58.39 | 57.63 | 57.72 | 104,423,232 | -0.67(-1.15%) |
Aug 20, 2008 | 58.53 | 59.05 | 57.82 | 58.39 | 126,653,984 | +0.08(+0.14%) |
Aug 19, 2008 | 58.90 | 59.06 | 57.94 | 58.31 | 131,433,776 | -0.98(-1.66%) |
Aug 18, 2008 | 59.96 | 60.33 | 58.84 | 59.30 | 122,322,320 | -0.78(-1.29%) |
Aug 15, 2008 | 60.58 | 61.01 | 59.58 | 60.07 | 0 | -0.16(-0.27%) |
Aug 14, 2008 | 59.33 | 60.50 | 59.24 | 60.23 | 147,724,144 | +0.58(+0.97%) |
Aug 13, 2008 | 59.39 | 59.95 | 58.82 | 59.66 | 188,787,104 | +0.22(+0.36%) |
Aug 12, 2008 | 59.70 | 59.90 | 59.24 | 59.44 | 161,070,240 | -0.45(-0.75%) |
Aug 11, 2008 | 58.61 | 60.47 | 58.50 | 59.89 | 218,254,192 | +1.40(+2.39%) |
Aug 08, 2008 | 56.98 | 58.69 | 56.78 | 58.49 | 140,984,208 | +1.50(+2.64%) |
Aug 07, 2008 | 57.37 | 57.86 | 56.77 | 56.98 | 112,176,192 | -0.86(-1.49%) |
Aug 06, 2008 | 57.35 | 58.12 | 56.95 | 57.85 | 99,499,440 | +0.29(+0.50%) |
Aug 05, 2008 | 56.78 | 57.57 | 56.59 | 57.56 | 116,853,672 | +0.97(+1.71%) |
Aug 04, 2008 | 57.14 | 57.18 | 55.84 | 56.59 | 130,269,216 | -0.53(-0.92%) |
Aug 01, 2008 | 57.14 | 57.40 | 56.25 | 57.12 | 134,278,048 | +0.07(+0.13%) |
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%) |