Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 54.01 | 54.81 | 53.70 | 54.08 | 81,159,896 | +0.08(+0.15%) |
Mar 28, 2008 | 54.72 | 54.96 | 53.82 | 54.00 | 61,712,256 | -0.71(-1.30%) |
Mar 27, 2008 | 55.49 | 55.64 | 54.61 | 54.71 | 80,728,744 | -0.44(-0.79%) |
Mar 26, 2008 | 55.37 | 55.64 | 54.91 | 55.14 | 79,630,248 | -0.46(-0.83%) |
Mar 25, 2008 | 55.38 | 55.77 | 54.86 | 55.60 | 90,009,032 | +0.18(+0.33%) |
Mar 24, 2008 | 53.98 | 55.71 | 53.81 | 55.42 | 114,621,320 | +1.99(+3.72%) |
Mar 21, 2008 | 52.62 | 53.92 | 52.57 | 53.43 | 130,489,640 | +0.00(+0.00%) |
Mar 20, 2008 | 52.62 | 53.92 | 52.57 | 53.43 | 129,226,392 | +0.93(+1.78%) |
Mar 19, 2008 | 54.31 | 54.58 | 52.46 | 52.50 | 167,883,808 | -1.39(-2.57%) |
Mar 18, 2008 | 52.74 | 53.99 | 51.72 | 53.89 | 203,319,264 | +2.37(+4.60%) |
Mar 17, 2008 | 50.86 | 52.21 | 50.86 | 51.52 | 160,378,880 | -0.86(-1.63%) |
Mar 14, 2008 | 54.50 | 54.50 | 51.75 | 52.37 | 223,522,688 | -1.38(-2.56%) |
Mar 13, 2008 | 52.17 | 53.83 | 51.63 | 53.75 | 155,970,736 | +1.08(+2.04%) |
Mar 12, 2008 | 53.21 | 53.88 | 52.66 | 52.67 | 116,910,088 | -0.62(-1.16%) |
Mar 11, 2008 | 52.63 | 53.29 | 50.86 | 53.29 | 148,548,224 | +2.22(+4.34%) |
Mar 10, 2008 | 52.28 | 52.31 | 50.76 | 51.07 | 104,486,072 | -1.16(-2.21%) |
Mar 07, 2008 | 51.76 | 52.93 | 51.63 | 52.23 | 150,365,552 | -0.17(-0.32%) |
Mar 06, 2008 | 53.77 | 53.99 | 52.21 | 52.40 | 132,322,448 | -1.81(-3.33%) |
Mar 05, 2008 | 54.01 | 54.40 | 53.39 | 54.20 | 117,246,936 | +0.51(+0.96%) |
Mar 04, 2008 | 53.51 | 54.19 | 52.88 | 53.69 | 114,318,848 | -0.32(-0.59%) |
Mar 03, 2008 | 54.15 | 54.42 | 53.22 | 54.00 | 107,157,944 | -0.52(-0.96%) |
Feb 29, 2008 | 55.11 | 55.19 | 53.92 | 54.53 | 124,504,296 | -1.16(-2.08%) |
Feb 28, 2008 | 56.04 | 56.33 | 55.41 | 55.68 | 86,748,576 | -0.86(-1.51%) |
Feb 27, 2008 | 56.09 | 57.20 | 55.99 | 56.54 | 107,578,056 | -0.02(-0.04%) |
Feb 26, 2008 | 55.72 | 57.17 | 55.67 | 56.56 | 117,342,424 | +0.52(+0.93%) |
Feb 25, 2008 | 54.94 | 56.22 | 54.66 | 56.04 | 96,436,664 | +1.11(+2.02%) |
Feb 22, 2008 | 55.03 | 55.05 | 53.88 | 54.93 | 106,364,448 | -0.02(-0.03%) |
Feb 21, 2008 | 56.43 | 56.82 | 54.83 | 54.95 | 108,218,720 | -1.09(-1.95%) |
Feb 20, 2008 | 55.07 | 56.15 | 54.77 | 56.04 | 89,920,000 | +0.03(+0.06%) |
Feb 19, 2008 | 56.13 | 56.23 | 55.13 | 56.01 | 64,056,804 | +0.68(+1.23%) |
Feb 18, 2008 | 55.27 | 55.53 | 54.76 | 55.33 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 55.27 | 55.53 | 54.76 | 55.33 | 81,516,928 | -0.25(-0.44%) |
Feb 14, 2008 | 57.09 | 57.16 | 55.45 | 55.57 | 98,896,064 | -1.32(-2.32%) |
Feb 13, 2008 | 56.24 | 56.97 | 55.98 | 56.89 | 108,905,976 | +1.14(+2.05%) |
Feb 12, 2008 | 55.51 | 56.26 | 55.21 | 55.75 | 96,681,216 | +0.66(+1.19%) |
Feb 11, 2008 | 55.16 | 55.59 | 54.42 | 55.10 | 101,856,928 | -0.07(-0.13%) |
Feb 08, 2008 | 55.39 | 55.94 | 54.64 | 55.17 | 109,229,560 | -0.35(-0.63%) |
Feb 07, 2008 | 54.35 | 55.84 | 54.22 | 55.52 | 159,086,384 | +0.91(+1.67%) |
Feb 06, 2008 | 55.76 | 56.13 | 54.51 | 54.61 | 122,823,048 | -0.78(-1.42%) |
Feb 05, 2008 | 55.98 | 56.67 | 55.27 | 55.39 | 159,113,392 | -1.46(-2.56%) |
Feb 04, 2008 | 57.44 | 57.49 | 56.76 | 56.85 | 68,932,200 | -0.67(-1.16%) |
Feb 01, 2008 | 56.48 | 57.71 | 56.22 | 57.51 | 127,053,800 | +1.34(+2.38%) |
Jan 31, 2008 | 53.93 | 56.66 | 53.85 | 56.17 | 148,555,744 | +1.36(+2.48%) |
Jan 30, 2008 | 55.21 | 56.54 | 54.72 | 54.81 | 159,178,464 | -0.70(-1.26%) |
Jan 29, 2008 | 55.74 | 55.74 | 54.73 | 55.51 | 95,127,872 | +0.14(+0.26%) |
Jan 28, 2008 | 54.10 | 55.41 | 53.62 | 55.37 | 102,601,968 | +1.15(+2.12%) |
Jan 25, 2008 | 55.40 | 55.60 | 53.91 | 54.22 | 120,521,320 | -0.40(-0.73%) |
Jan 24, 2008 | 55.02 | 55.61 | 54.07 | 54.61 | 143,541,360 | -0.04(-0.07%) |
Jan 23, 2008 | 51.71 | 55.41 | 51.54 | 54.65 | 231,222,128 | +1.81(+3.42%) |
Jan 22, 2008 | 51.05 | 53.95 | 50.83 | 52.85 | 190,624,576 | -0.38(-0.71%) |
Jan 21, 2008 | 53.94 | 54.49 | 52.49 | 53.23 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 53.94 | 54.49 | 52.49 | 53.23 | 166,535,632 | -0.52(-0.97%) |
Jan 17, 2008 | 55.41 | 55.51 | 53.59 | 53.75 | 155,693,440 | -1.34(-2.43%) |
Jan 16, 2008 | 54.83 | 55.99 | 54.42 | 55.09 | 171,391,296 | +0.02(+0.04%) |
Jan 15, 2008 | 55.33 | 55.56 | 54.69 | 55.07 | 120,332,488 | -1.00(-1.78%) |
Jan 14, 2008 | 56.23 | 56.37 | 55.64 | 56.06 | 89,765,000 | +0.46(+0.83%) |
Jan 11, 2008 | 56.44 | 56.62 | 55.36 | 55.60 | 151,947,008 | -1.15(-2.02%) |
Jan 10, 2008 | 55.52 | 57.27 | 55.32 | 56.75 | 194,328,144 | +0.74(+1.33%) |
Jan 09, 2008 | 55.37 | 56.22 | 54.34 | 56.01 | 177,108,928 | +0.56(+1.01%) |
Jan 08, 2008 | 57.27 | 58.02 | 55.45 | 55.45 | 198,533,312 | -1.77(-3.09%) |
Jan 07, 2008 | 57.23 | 57.69 | 56.28 | 57.21 | 176,393,952 | +0.13(+0.22%) |
Jan 04, 2008 | 57.99 | 58.07 | 56.70 | 57.08 | 155,956,112 | -1.77(-3.01%) |
Jan 03, 2008 | 59.60 | 59.88 | 58.62 | 58.86 | 98,548,560 | -0.66(-1.10%) |
Jan 02, 2008 | 60.30 | 60.58 | 59.06 | 59.52 | 119,045,160 | -0.60(-1.00%) |