Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 52.12 | 52.28 | 51.45 | 51.64 | 46,619,432 | -0.34(-0.66%) |
May 29, 2008 | 52.29 | 52.67 | 51.93 | 51.99 | 42,437,356 | -0.63(-1.19%) |
May 28, 2008 | 51.86 | 52.70 | 51.71 | 52.62 | 38,367,476 | +0.37(+0.70%) |
May 27, 2008 | 52.39 | 52.45 | 51.80 | 52.25 | 44,489,192 | -0.52(-0.99%) |
May 26, 2008 | 53.90 | 54.09 | 52.75 | 52.77 | 0 | +0.00(+0.00%) |
May 23, 2008 | 53.90 | 54.09 | 52.75 | 52.77 | 43,565,612 | -1.05(-1.96%) |
May 22, 2008 | 54.55 | 54.86 | 53.77 | 53.83 | 55,069,568 | -0.67(-1.24%) |
May 21, 2008 | 55.06 | 55.93 | 54.38 | 54.50 | 74,284,096 | -0.52(-0.94%) |
May 20, 2008 | 54.97 | 55.21 | 54.65 | 55.02 | 46,235,184 | +0.12(+0.21%) |
May 19, 2008 | 54.06 | 55.04 | 53.82 | 54.90 | 43,316,652 | +0.98(+1.82%) |
May 16, 2008 | 53.44 | 54.08 | 53.30 | 53.92 | 51,250,144 | +0.80(+1.50%) |
May 15, 2008 | 52.56 | 53.12 | 52.34 | 53.12 | 48,797,808 | +0.81(+1.55%) |
May 14, 2008 | 52.28 | 52.94 | 52.13 | 52.31 | 41,556,368 | +0.13(+0.26%) |
May 13, 2008 | 51.71 | 52.34 | 51.51 | 52.18 | 36,375,460 | +0.29(+0.55%) |
May 12, 2008 | 51.45 | 52.06 | 50.97 | 51.89 | 39,620,576 | +0.22(+0.42%) |
May 09, 2008 | 52.00 | 52.13 | 51.19 | 51.68 | 41,341,964 | -0.65(-1.23%) |
May 08, 2008 | 51.78 | 52.34 | 51.51 | 52.33 | 41,818,864 | +0.65(+1.25%) |
May 07, 2008 | 52.41 | 52.47 | 51.59 | 51.68 | 47,403,152 | -0.73(-1.39%) |
May 06, 2008 | 51.95 | 52.59 | 51.78 | 52.41 | 48,226,780 | +0.33(+0.63%) |
May 05, 2008 | 52.19 | 52.69 | 51.94 | 52.08 | 36,562,872 | -0.06(-0.11%) |
May 02, 2008 | 52.40 | 52.68 | 51.85 | 52.14 | 47,265,268 | -0.05(-0.10%) |
May 01, 2008 | 52.42 | 52.62 | 51.38 | 52.19 | 75,063,568 | -1.96(-3.62%) |
Apr 30, 2008 | 53.68 | 54.99 | 53.63 | 54.15 | 51,181,596 | +0.74(+1.39%) |
Apr 29, 2008 | 53.77 | 54.48 | 53.41 | 53.41 | 50,614,812 | -0.38(-0.71%) |
Apr 28, 2008 | 53.86 | 54.52 | 53.72 | 53.79 | 29,764,222 | -0.01(-0.01%) |
Apr 25, 2008 | 54.23 | 54.34 | 53.36 | 53.80 | 40,158,472 | -0.08(-0.15%) |
Apr 24, 2008 | 54.35 | 54.50 | 53.61 | 53.88 | 40,451,952 | -0.83(-1.51%) |
Apr 23, 2008 | 54.85 | 54.97 | 53.82 | 54.71 | 41,152,388 | -0.22(-0.39%) |
Apr 22, 2008 | 54.75 | 55.23 | 54.58 | 54.92 | 35,609,096 | +0.08(+0.14%) |
Apr 21, 2008 | 54.69 | 54.97 | 54.33 | 54.84 | 29,654,096 | +0.15(+0.28%) |
Apr 18, 2008 | 54.32 | 54.96 | 54.07 | 54.69 | 44,531,940 | +0.36(+0.66%) |
Apr 17, 2008 | 53.81 | 54.57 | 53.65 | 54.33 | 39,335,756 | +0.29(+0.53%) |
Apr 16, 2008 | 52.89 | 54.11 | 52.81 | 54.05 | 46,182,672 | +1.22(+2.30%) |
Apr 15, 2008 | 52.40 | 52.88 | 52.16 | 52.83 | 33,506,520 | +0.64(+1.23%) |
Apr 14, 2008 | 51.63 | 52.35 | 51.51 | 52.19 | 33,705,156 | +0.63(+1.22%) |
Apr 11, 2008 | 51.73 | 52.22 | 51.49 | 51.56 | 30,803,072 | -0.54(-1.04%) |
Apr 10, 2008 | 52.09 | 52.36 | 51.59 | 52.10 | 37,423,124 | -0.09(-0.17%) |
Apr 09, 2008 | 52.20 | 52.45 | 51.85 | 52.19 | 37,674,532 | +0.05(+0.10%) |
Apr 08, 2008 | 51.63 | 52.21 | 51.34 | 52.14 | 27,210,226 | +0.40(+0.78%) |
Apr 07, 2008 | 51.97 | 52.34 | 51.60 | 51.74 | 33,662,120 | +0.10(+0.20%) |
Apr 04, 2008 | 51.48 | 52.08 | 51.38 | 51.63 | 31,980,682 | +0.30(+0.58%) |
Apr 03, 2008 | 51.20 | 52.01 | 51.14 | 51.34 | 34,517,324 | -0.17(-0.33%) |
Apr 02, 2008 | 50.53 | 51.85 | 50.44 | 51.51 | 39,939,228 | +0.87(+1.72%) |
Apr 01, 2008 | 49.34 | 50.64 | 49.03 | 50.63 | 41,182,276 | +1.42(+2.88%) |
Mar 31, 2008 | 49.86 | 50.26 | 49.21 | 49.21 | 63,321,964 | -0.37(-0.75%) |
Mar 28, 2008 | 50.07 | 50.67 | 49.46 | 49.59 | 37,247,880 | -0.57(-1.14%) |
Mar 27, 2008 | 50.52 | 50.91 | 50.08 | 50.16 | 37,398,656 | -0.03(-0.07%) |
Mar 26, 2008 | 49.59 | 50.62 | 49.40 | 50.19 | 39,571,212 | +0.62(+1.24%) |
Mar 25, 2008 | 50.19 | 50.26 | 49.07 | 49.57 | 46,538,352 | -0.44(-0.87%) |
Mar 24, 2008 | 49.56 | 50.59 | 49.48 | 50.01 | 38,393,496 | +0.55(+1.12%) |
Mar 21, 2008 | 48.98 | 49.70 | 48.15 | 49.46 | 77,275,288 | +0.00(+0.00%) |
Mar 20, 2008 | 48.98 | 49.70 | 48.15 | 49.46 | 77,274,776 | +0.33(+0.68%) |
Mar 19, 2008 | 51.09 | 51.49 | 49.08 | 49.13 | 60,279,748 | -2.35(-4.57%) |
Mar 18, 2008 | 50.39 | 51.48 | 50.11 | 51.48 | 57,290,032 | +1.56(+3.12%) |
Mar 17, 2008 | 48.81 | 50.48 | 48.61 | 49.92 | 67,077,308 | -0.07(-0.14%) |
Mar 14, 2008 | 51.05 | 51.12 | 49.33 | 49.99 | 61,427,032 | -0.66(-1.31%) |
Mar 13, 2008 | 49.65 | 50.91 | 49.40 | 50.65 | 50,440,776 | +0.63(+1.26%) |
Mar 12, 2008 | 50.39 | 50.75 | 49.85 | 50.02 | 45,747,272 | -0.41(-0.82%) |
Mar 11, 2008 | 48.85 | 50.43 | 48.61 | 50.43 | 59,874,644 | +2.46(+5.12%) |
Mar 10, 2008 | 48.15 | 48.58 | 47.71 | 47.98 | 56,643,352 | -0.02(-0.04%) |
Mar 07, 2008 | 48.82 | 48.91 | 47.69 | 48.00 | 52,847,628 | -1.18(-2.39%) |
Mar 06, 2008 | 50.58 | 50.66 | 49.13 | 49.17 | 49,803,084 | -1.56(-3.07%) |
Mar 05, 2008 | 50.50 | 50.98 | 50.07 | 50.73 | 52,994,564 | +0.29(+0.58%) |
Mar 04, 2008 | 50.89 | 51.20 | 49.75 | 50.44 | 52,199,844 | -0.62(-1.21%) |