Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 55.48 | 55.76 | 54.74 | 54.84 | 144,887,344 | -0.52(-0.93%) |
Jun 27, 2008 | 55.36 | 55.79 | 54.80 | 55.35 | 148,594,864 | +0.03(+0.06%) |
Jun 26, 2008 | 56.24 | 56.35 | 55.28 | 55.32 | 144,579,520 | -1.46(-2.57%) |
Jun 25, 2008 | 56.36 | 57.26 | 56.28 | 56.78 | 146,687,456 | +0.64(+1.13%) |
Jun 24, 2008 | 56.74 | 57.09 | 56.08 | 56.15 | 141,404,704 | -0.95(-1.66%) |
Jun 23, 2008 | 57.91 | 57.97 | 57.07 | 57.09 | 91,952,928 | -0.54(-0.94%) |
Jun 20, 2008 | 58.33 | 58.33 | 57.06 | 57.63 | 153,095,120 | -0.93(-1.59%) |
Jun 19, 2008 | 58.06 | 58.61 | 57.75 | 58.56 | 133,448,568 | +0.48(+0.83%) |
Jun 18, 2008 | 58.21 | 58.36 | 57.57 | 58.08 | 110,920,688 | -0.47(-0.80%) |
Jun 17, 2008 | 58.91 | 58.98 | 58.41 | 58.55 | 65,883,564 | -0.05(-0.08%) |
Jun 16, 2008 | 58.02 | 58.84 | 57.94 | 58.60 | 84,561,272 | +0.37(+0.63%) |
Jun 13, 2008 | 57.71 | 58.25 | 57.43 | 58.23 | 105,897,112 | +1.03(+1.80%) |
Jun 12, 2008 | 57.40 | 58.06 | 56.89 | 57.20 | 124,035,472 | +0.12(+0.21%) |
Jun 11, 2008 | 58.02 | 58.15 | 57.00 | 57.08 | 122,702,664 | -1.01(-1.74%) |
Jun 10, 2008 | 58.05 | 58.48 | 57.38 | 58.09 | 124,276,320 | -0.43(-0.73%) |
Jun 09, 2008 | 58.87 | 59.08 | 57.80 | 58.52 | 124,653,120 | -0.19(-0.32%) |
Jun 06, 2008 | 60.16 | 60.22 | 58.69 | 58.71 | 156,111,008 | -1.81(-2.99%) |
Jun 05, 2008 | 59.11 | 60.54 | 58.97 | 60.52 | 133,570,888 | +1.51(+2.56%) |
Jun 04, 2008 | 58.44 | 59.52 | 58.25 | 59.01 | 107,143,808 | +0.37(+0.62%) |
Jun 03, 2008 | 58.97 | 59.29 | 58.02 | 58.64 | 110,397,304 | -0.12(-0.20%) |
Jun 02, 2008 | 59.22 | 59.27 | 58.15 | 58.76 | 88,043,472 | -0.54(-0.91%) |
May 30, 2008 | 59.16 | 59.41 | 58.89 | 59.30 | 52,423,096 | +0.21(+0.35%) |
May 29, 2008 | 58.38 | 59.58 | 58.35 | 59.10 | 87,953,448 | +0.60(+1.02%) |
May 28, 2008 | 58.48 | 58.58 | 57.91 | 58.50 | 68,481,856 | +0.27(+0.46%) |
May 27, 2008 | 57.48 | 58.31 | 57.46 | 58.23 | 78,489,184 | +0.88(+1.54%) |
May 26, 2008 | 57.86 | 58.13 | 56.97 | 57.35 | 0 | +0.00(+0.00%) |
May 23, 2008 | 57.86 | 58.13 | 56.97 | 57.35 | 81,212,432 | -0.76(-1.31%) |
May 22, 2008 | 57.81 | 58.42 | 57.73 | 58.11 | 75,592,688 | +0.41(+0.72%) |
May 21, 2008 | 58.47 | 58.95 | 57.38 | 57.70 | 125,949,312 | -0.83(-1.42%) |
May 20, 2008 | 58.33 | 58.56 | 57.82 | 58.53 | 103,387,160 | -0.21(-0.36%) |
May 19, 2008 | 58.79 | 59.36 | 58.35 | 58.75 | 129,395,792 | +0.02(+0.03%) |
May 16, 2008 | 59.14 | 59.18 | 58.05 | 58.73 | 80,900,072 | +0.32(+0.54%) |
May 15, 2008 | 58.35 | 59.00 | 58.06 | 58.41 | 58,660,720 | +0.12(+0.20%) |
May 14, 2008 | 58.49 | 59.05 | 57.66 | 58.29 | 76,379,136 | -0.07(-0.12%) |
May 13, 2008 | 58.21 | 58.48 | 57.75 | 58.36 | 65,889,412 | +0.33(+0.57%) |
May 12, 2008 | 57.14 | 58.19 | 57.03 | 58.03 | 62,008,660 | +1.25(+2.20%) |
May 09, 2008 | 56.54 | 57.28 | 56.42 | 56.78 | 65,114,456 | -0.17(-0.29%) |
May 08, 2008 | 56.96 | 57.16 | 56.54 | 56.95 | 76,106,184 | +0.12(+0.21%) |
May 07, 2008 | 57.90 | 58.15 | 56.66 | 56.83 | 72,314,264 | -1.03(-1.78%) |
May 06, 2008 | 57.07 | 58.03 | 56.92 | 57.86 | 76,156,408 | +0.47(+0.82%) |
May 05, 2008 | 57.43 | 57.74 | 57.09 | 57.40 | 50,241,632 | -0.20(-0.34%) |
May 02, 2008 | 58.30 | 58.37 | 57.37 | 57.59 | 74,084,096 | -0.18(-0.32%) |
May 01, 2008 | 56.75 | 57.86 | 56.57 | 57.78 | 69,660,296 | +1.07(+1.89%) |
Apr 30, 2008 | 57.16 | 57.71 | 56.47 | 56.71 | 78,465,088 | -0.27(-0.47%) |
Apr 29, 2008 | 57.35 | 57.48 | 56.62 | 56.98 | 51,549,812 | -0.51(-0.88%) |
Apr 28, 2008 | 57.13 | 57.74 | 56.86 | 57.48 | 44,662,696 | +0.38(+0.67%) |
Apr 25, 2008 | 57.03 | 57.40 | 56.24 | 57.10 | 70,828,664 | +0.53(+0.94%) |
Apr 24, 2008 | 55.99 | 57.13 | 55.31 | 56.57 | 104,775,920 | +0.64(+1.15%) |
Apr 23, 2008 | 56.01 | 56.40 | 55.51 | 55.93 | 60,510,556 | -0.06(-0.11%) |
Apr 22, 2008 | 56.53 | 56.87 | 55.20 | 55.99 | 102,431,032 | -0.94(-1.65%) |
Apr 21, 2008 | 56.67 | 57.05 | 56.57 | 56.93 | 50,392,288 | +0.01(+0.01%) |
Apr 18, 2008 | 57.19 | 57.40 | 56.76 | 56.92 | 89,067,400 | +0.60(+1.06%) |
Apr 17, 2008 | 56.26 | 56.50 | 55.71 | 56.32 | 61,466,488 | -0.22(-0.39%) |
Apr 16, 2008 | 55.34 | 56.61 | 55.34 | 56.55 | 91,121,824 | +1.74(+3.17%) |
Apr 15, 2008 | 54.70 | 54.86 | 54.22 | 54.81 | 57,845,276 | +0.38(+0.70%) |
Apr 14, 2008 | 54.51 | 55.01 | 54.19 | 54.43 | 72,732,528 | -0.17(-0.31%) |
Apr 11, 2008 | 55.36 | 55.42 | 54.34 | 54.59 | 100,154,776 | -1.37(-2.46%) |
Apr 10, 2008 | 55.35 | 56.30 | 55.14 | 55.97 | 70,595,152 | +0.52(+0.95%) |
Apr 09, 2008 | 56.46 | 56.67 | 55.16 | 55.44 | 90,373,520 | -0.96(-1.70%) |
Apr 08, 2008 | 55.97 | 56.61 | 55.89 | 56.40 | 62,417,404 | +0.05(+0.08%) |
Apr 07, 2008 | 56.91 | 57.07 | 56.21 | 56.36 | 50,722,344 | -0.16(-0.28%) |
Apr 04, 2008 | 56.53 | 57.09 | 56.10 | 56.51 | 77,482,976 | +0.01(+0.01%) |
Apr 03, 2008 | 55.93 | 56.76 | 55.87 | 56.51 | 72,063,272 | +0.15(+0.27%) |
Apr 02, 2008 | 56.23 | 56.80 | 55.89 | 56.36 | 74,220,104 | +0.14(+0.24%) |