Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 53.27 | 53.65 | 53.01 | 53.34 | 43,134,252 | +0.44(+0.83%) |
May 29, 2008 | 53.79 | 54.09 | 52.87 | 52.90 | 57,877,808 | -1.44(-2.65%) |
May 28, 2008 | 52.93 | 54.36 | 52.61 | 54.34 | 42,213,132 | +1.03(+1.93%) |
May 27, 2008 | 53.35 | 53.62 | 52.80 | 53.31 | 41,429,772 | -0.25(-0.48%) |
May 26, 2008 | 54.95 | 55.08 | 53.26 | 53.57 | 0 | -0.09(-0.16%) |
May 23, 2008 | 54.95 | 55.08 | 53.26 | 53.65 | 40,252,884 | -0.87(-1.59%) |
May 22, 2008 | 55.20 | 55.69 | 54.38 | 54.52 | 60,154,600 | -0.78(-1.40%) |
May 21, 2008 | 55.90 | 56.77 | 55.16 | 55.30 | 72,580,488 | -0.83(-1.48%) |
May 20, 2008 | 55.65 | 56.13 | 55.32 | 56.13 | 41,388,028 | +0.61(+1.11%) |
May 19, 2008 | 55.25 | 55.94 | 54.94 | 55.52 | 36,637,824 | +0.41(+0.74%) |
May 16, 2008 | 54.14 | 55.14 | 54.04 | 55.11 | 44,363,036 | +1.71(+3.20%) |
May 15, 2008 | 53.03 | 53.53 | 52.33 | 53.40 | 46,141,068 | +0.86(+1.63%) |
May 14, 2008 | 52.97 | 53.42 | 52.35 | 52.54 | 40,011,060 | -0.60(-1.13%) |
May 13, 2008 | 52.35 | 53.18 | 15.51 | 53.14 | 31,718,364 | +0.79(+1.52%) |
May 12, 2008 | 52.23 | 52.49 | 51.69 | 52.35 | 29,723,420 | -0.20(-0.38%) |
May 09, 2008 | 52.82 | 52.85 | 51.86 | 52.55 | 32,069,652 | -0.12(-0.24%) |
May 08, 2008 | 51.96 | 52.85 | 51.70 | 52.67 | 40,108,436 | +0.94(+1.82%) |
May 07, 2008 | 52.75 | 52.78 | 51.73 | 51.73 | 37,239,864 | -0.95(-1.80%) |
May 06, 2008 | 51.51 | 52.69 | 51.33 | 52.68 | 33,972,172 | +1.38(+2.69%) |
May 05, 2008 | 50.69 | 51.65 | 50.68 | 51.30 | 20,929,846 | +0.71(+1.40%) |
May 02, 2008 | 50.08 | 50.84 | 50.08 | 50.59 | 28,330,050 | +0.94(+1.89%) |
May 01, 2008 | 50.13 | 50.19 | 48.70 | 49.65 | 90,339,200 | -1.07(-2.12%) |
Apr 30, 2008 | 50.67 | 51.36 | 50.36 | 50.73 | 39,411,064 | +0.25(+0.49%) |
Apr 29, 2008 | 51.08 | 51.36 | 50.30 | 50.48 | 37,363,556 | -0.94(-1.82%) |
Apr 28, 2008 | 51.67 | 52.03 | 51.29 | 51.42 | 21,267,722 | -0.12(-0.24%) |
Apr 25, 2008 | 51.36 | 51.58 | 50.83 | 51.54 | 60,568,436 | +0.67(+1.32%) |
Apr 24, 2008 | 51.56 | 51.70 | 50.46 | 50.87 | 41,446,172 | -1.16(-2.23%) |
Apr 23, 2008 | 52.42 | 52.44 | 51.70 | 52.03 | 35,048,404 | -0.48(-0.91%) |
Apr 22, 2008 | 52.27 | 52.96 | 52.23 | 52.51 | 42,357,340 | +0.04(+0.08%) |
Apr 21, 2008 | 52.01 | 52.57 | 51.75 | 52.47 | 25,482,072 | +0.56(+1.08%) |
Apr 18, 2008 | 50.92 | 52.68 | 50.80 | 51.91 | 37,904,568 | +0.92(+1.80%) |
Apr 17, 2008 | 50.69 | 51.35 | 50.55 | 50.99 | 26,697,906 | +0.00(+0.00%) |
Apr 16, 2008 | 49.80 | 51.03 | 49.63 | 50.99 | 35,731,592 | +1.38(+2.79%) |
Apr 15, 2008 | 49.58 | 49.71 | 48.96 | 49.61 | 23,017,206 | +0.48(+0.99%) |
Apr 14, 2008 | 48.19 | 49.31 | 48.19 | 49.12 | 24,046,884 | +0.94(+1.95%) |
Apr 11, 2008 | 48.55 | 48.91 | 48.13 | 48.18 | 26,583,570 | -0.69(-1.41%) |
Apr 10, 2008 | 48.88 | 49.16 | 48.41 | 48.87 | 24,033,696 | -0.11(-0.22%) |
Apr 09, 2008 | 48.76 | 49.40 | 48.64 | 48.98 | 31,385,054 | +0.24(+0.48%) |
Apr 08, 2008 | 47.99 | 48.90 | 47.90 | 48.74 | 36,596,336 | +0.48(+0.99%) |
Apr 07, 2008 | 48.61 | 49.08 | 48.05 | 48.26 | 28,468,290 | +0.17(+0.35%) |
Apr 04, 2008 | 47.65 | 48.57 | 47.65 | 48.10 | 31,048,448 | +0.55(+1.15%) |
Apr 03, 2008 | 47.20 | 48.10 | 47.07 | 47.55 | 29,954,884 | +0.08(+0.17%) |
Apr 02, 2008 | 46.84 | 47.84 | 46.36 | 47.47 | 34,126,108 | +0.61(+1.31%) |
Apr 01, 2008 | 45.83 | 46.92 | 45.55 | 46.85 | 58,430,720 | +1.02(+2.24%) |
Mar 31, 2008 | 45.72 | 46.55 | 45.46 | 45.83 | 35,310,520 | +0.17(+0.37%) |
Mar 28, 2008 | 45.81 | 46.42 | 45.54 | 45.66 | 28,221,598 | -0.12(-0.26%) |
Mar 27, 2008 | 46.33 | 46.78 | 45.78 | 45.78 | 36,328,868 | -0.39(-0.85%) |
Mar 26, 2008 | 45.30 | 46.49 | 45.28 | 46.17 | 37,357,520 | +0.98(+2.17%) |
Mar 25, 2008 | 44.87 | 45.47 | 44.58 | 45.19 | 35,310,208 | +0.45(+1.00%) |
Mar 24, 2008 | 44.33 | 45.38 | 44.19 | 44.74 | 25,117,338 | +0.77(+1.75%) |
Mar 21, 2008 | 43.39 | 44.40 | 42.76 | 43.97 | 60,449,008 | +0.00(+0.00%) |
Mar 20, 2008 | 43.39 | 44.40 | 42.76 | 43.97 | 60,449,008 | +0.07(+0.16%) |
Mar 19, 2008 | 46.40 | 46.67 | 43.90 | 43.90 | 70,040,264 | -2.86(-6.11%) |
Mar 18, 2008 | 45.71 | 46.76 | 45.66 | 46.76 | 44,318,940 | +1.96(+4.37%) |
Mar 17, 2008 | 44.90 | 45.84 | 44.20 | 44.80 | 50,944,632 | -1.62(-3.49%) |
Mar 14, 2008 | 47.72 | 47.79 | 45.71 | 46.43 | 45,346,628 | -0.86(-1.83%) |
Mar 13, 2008 | 46.03 | 47.48 | 45.72 | 47.29 | 40,598,044 | +0.78(+1.67%) |
Mar 12, 2008 | 47.20 | 47.47 | 46.51 | 46.51 | 35,265,308 | -0.90(-1.90%) |
Mar 11, 2008 | 46.26 | 47.41 | 45.97 | 47.41 | 54,601,936 | +2.17(+4.80%) |
Mar 10, 2008 | 45.90 | 46.16 | 45.18 | 45.24 | 46,739,804 | -0.57(-1.23%) |
Mar 07, 2008 | 46.57 | 46.75 | 45.42 | 45.80 | 48,964,356 | -1.30(-2.76%) |
Mar 06, 2008 | 47.85 | 48.03 | 46.84 | 47.10 | 37,484,692 | -0.96(-2.00%) |
Mar 05, 2008 | 47.20 | 48.07 | 47.10 | 48.07 | 35,689,604 | +1.18(+2.52%) |
Mar 04, 2008 | 47.53 | 47.79 | 46.16 | 46.89 | 54,335,964 | -0.93(-1.95%) |