Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 51.70 | 51.86 | 51.03 | 51.23 | 46,998,100 | -0.34(-0.66%) |
May 29, 2008 | 51.87 | 52.25 | 51.51 | 51.57 | 42,782,052 | -0.62(-1.19%) |
May 28, 2008 | 51.44 | 52.28 | 51.30 | 52.19 | 38,679,116 | +0.36(+0.70%) |
May 27, 2008 | 51.97 | 52.03 | 51.38 | 51.83 | 44,850,556 | -0.52(-0.99%) |
May 26, 2008 | 53.47 | 53.65 | 52.33 | 52.35 | 0 | +0.00(+0.00%) |
May 23, 2008 | 53.47 | 53.65 | 52.33 | 52.35 | 43,919,472 | -1.04(-1.96%) |
May 22, 2008 | 54.11 | 54.42 | 53.34 | 53.39 | 55,516,868 | -0.67(-1.24%) |
May 21, 2008 | 54.62 | 55.48 | 53.94 | 54.06 | 74,887,472 | -0.51(-0.94%) |
May 20, 2008 | 54.52 | 54.76 | 54.21 | 54.58 | 46,610,728 | +0.12(+0.21%) |
May 19, 2008 | 53.62 | 54.59 | 53.39 | 54.46 | 43,668,492 | +0.98(+1.82%) |
May 16, 2008 | 53.01 | 53.65 | 52.87 | 53.49 | 51,666,420 | +0.79(+1.50%) |
May 15, 2008 | 52.13 | 52.69 | 51.92 | 52.69 | 49,194,164 | +0.80(+1.55%) |
May 14, 2008 | 51.86 | 52.52 | 51.71 | 51.89 | 41,893,908 | +0.13(+0.26%) |
May 13, 2008 | 51.29 | 51.92 | 51.10 | 51.76 | 36,670,920 | +0.28(+0.55%) |
May 12, 2008 | 51.04 | 51.64 | 50.56 | 51.48 | 39,942,392 | +0.21(+0.42%) |
May 09, 2008 | 51.58 | 51.71 | 50.77 | 51.26 | 41,677,764 | -0.64(-1.23%) |
May 08, 2008 | 51.37 | 51.92 | 51.09 | 51.90 | 42,158,536 | +0.64(+1.25%) |
May 07, 2008 | 51.98 | 52.05 | 51.18 | 51.26 | 47,788,184 | -0.72(-1.39%) |
May 06, 2008 | 51.53 | 52.17 | 51.37 | 51.98 | 48,618,500 | +0.32(+0.63%) |
May 05, 2008 | 51.77 | 52.26 | 51.52 | 51.66 | 36,859,856 | -0.06(-0.11%) |
May 02, 2008 | 51.97 | 52.26 | 51.43 | 51.72 | 47,649,180 | -0.05(-0.10%) |
May 01, 2008 | 52.00 | 52.19 | 50.96 | 51.77 | 75,673,272 | -1.95(-3.62%) |
Apr 30, 2008 | 53.24 | 54.55 | 53.20 | 53.72 | 51,597,316 | +0.74(+1.39%) |
Apr 29, 2008 | 53.34 | 54.05 | 52.98 | 52.98 | 51,025,932 | -0.38(-0.71%) |
Apr 28, 2008 | 53.43 | 54.09 | 53.28 | 53.36 | 30,005,982 | -0.01(-0.01%) |
Apr 25, 2008 | 53.80 | 53.91 | 52.93 | 53.36 | 40,484,660 | -0.08(-0.15%) |
Apr 24, 2008 | 53.91 | 54.06 | 53.18 | 53.44 | 40,780,520 | -0.82(-1.51%) |
Apr 23, 2008 | 54.41 | 54.53 | 53.39 | 54.26 | 41,486,644 | -0.21(-0.39%) |
Apr 22, 2008 | 54.31 | 54.79 | 54.14 | 54.48 | 35,898,332 | +0.08(+0.14%) |
Apr 21, 2008 | 54.25 | 54.52 | 53.90 | 54.40 | 29,894,962 | +0.15(+0.28%) |
Apr 18, 2008 | 53.88 | 54.51 | 53.64 | 54.25 | 44,893,652 | +0.36(+0.66%) |
Apr 17, 2008 | 53.38 | 54.13 | 53.21 | 53.90 | 39,655,260 | +0.28(+0.53%) |
Apr 16, 2008 | 52.46 | 53.68 | 52.38 | 53.61 | 46,557,788 | +1.21(+2.30%) |
Apr 15, 2008 | 51.98 | 52.46 | 51.74 | 52.41 | 33,778,676 | +0.63(+1.23%) |
Apr 14, 2008 | 51.22 | 51.93 | 51.10 | 51.77 | 33,978,924 | +0.62(+1.22%) |
Apr 11, 2008 | 51.31 | 51.80 | 51.07 | 51.15 | 31,053,270 | -0.54(-1.04%) |
Apr 10, 2008 | 51.67 | 51.94 | 51.17 | 51.68 | 37,727,092 | -0.09(-0.17%) |
Apr 09, 2008 | 51.78 | 52.03 | 51.43 | 51.77 | 37,980,544 | +0.05(+0.10%) |
Apr 08, 2008 | 51.21 | 51.79 | 50.92 | 51.72 | 27,431,242 | +0.40(+0.78%) |
Apr 07, 2008 | 51.55 | 51.92 | 51.19 | 51.32 | 33,935,540 | +0.10(+0.20%) |
Apr 04, 2008 | 51.07 | 51.66 | 50.97 | 51.22 | 32,240,444 | +0.29(+0.58%) |
Apr 03, 2008 | 50.79 | 51.59 | 50.73 | 50.92 | 34,797,692 | -0.17(-0.33%) |
Apr 02, 2008 | 50.13 | 51.44 | 50.03 | 51.09 | 40,263,636 | +0.87(+1.72%) |
Apr 01, 2008 | 48.94 | 50.24 | 48.63 | 50.22 | 41,516,780 | +1.41(+2.88%) |
Mar 31, 2008 | 49.46 | 49.85 | 48.82 | 48.82 | 63,836,296 | -0.37(-0.75%) |
Mar 28, 2008 | 49.66 | 50.26 | 49.06 | 49.19 | 37,550,428 | -0.57(-1.14%) |
Mar 27, 2008 | 50.11 | 50.50 | 49.68 | 49.75 | 37,702,428 | -0.03(-0.07%) |
Mar 26, 2008 | 49.19 | 50.21 | 49.01 | 49.79 | 39,892,628 | +0.61(+1.24%) |
Mar 25, 2008 | 49.79 | 49.85 | 48.67 | 49.17 | 46,916,360 | -0.43(-0.87%) |
Mar 24, 2008 | 49.16 | 50.18 | 49.08 | 49.61 | 38,705,344 | +0.55(+1.12%) |
Mar 21, 2008 | 48.59 | 49.30 | 47.76 | 49.06 | 77,902,960 | +0.00(+0.00%) |
Mar 20, 2008 | 48.59 | 49.30 | 47.76 | 49.06 | 77,902,440 | +0.33(+0.68%) |
Mar 19, 2008 | 50.68 | 51.08 | 48.68 | 48.73 | 60,769,368 | -2.33(-4.57%) |
Mar 18, 2008 | 49.99 | 51.06 | 49.70 | 51.06 | 57,755,372 | +1.55(+3.12%) |
Mar 17, 2008 | 48.41 | 50.07 | 48.22 | 49.51 | 67,622,144 | -0.07(-0.14%) |
Mar 14, 2008 | 50.64 | 50.71 | 48.94 | 49.58 | 61,925,972 | -0.66(-1.31%) |
Mar 13, 2008 | 49.25 | 50.50 | 49.00 | 50.24 | 50,850,480 | +0.62(+1.26%) |
Mar 12, 2008 | 49.99 | 50.35 | 49.45 | 49.62 | 46,118,852 | -0.41(-0.82%) |
Mar 11, 2008 | 48.46 | 50.03 | 48.22 | 50.03 | 60,360,976 | +2.44(+5.12%) |
Mar 10, 2008 | 47.76 | 48.19 | 47.33 | 47.59 | 57,103,436 | -0.02(-0.04%) |
Mar 07, 2008 | 48.43 | 48.52 | 47.31 | 47.61 | 53,276,880 | -1.17(-2.39%) |
Mar 06, 2008 | 50.17 | 50.25 | 48.74 | 48.78 | 50,207,608 | -1.55(-3.07%) |
Mar 05, 2008 | 50.10 | 50.57 | 49.66 | 50.32 | 53,425,012 | +0.29(+0.58%) |
Mar 04, 2008 | 50.48 | 50.78 | 49.35 | 50.03 | 52,623,840 | -0.61(-1.21%) |