Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 52.26 | 53.63 | 51.68 | 53.23 | 35,883,444 | -0.25(-0.46%) |
Jan 30, 2008 | 55.21 | 55.86 | 53.34 | 53.48 | 19,986,072 | -2.08(-3.74%) |
Jan 29, 2008 | 56.31 | 56.41 | 54.99 | 55.55 | 14,965,526 | -0.38(-0.68%) |
Jan 28, 2008 | 54.82 | 56.44 | 54.01 | 55.94 | 13,187,813 | +1.08(+1.97%) |
Jan 25, 2008 | 58.17 | 58.39 | 53.98 | 54.85 | 20,291,230 | -1.85(-3.26%) |
Jan 24, 2008 | 57.06 | 58.94 | 55.80 | 56.70 | 21,589,272 | -0.01(-0.02%) |
Jan 23, 2008 | 52.93 | 56.79 | 51.31 | 56.72 | 26,761,170 | +2.29(+4.22%) |
Jan 22, 2008 | 52.55 | 55.93 | 52.55 | 54.42 | 30,857,834 | -1.72(-3.06%) |
Jan 21, 2008 | 55.34 | 56.66 | 51.04 | 56.14 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 55.34 | 56.66 | 51.04 | 56.14 | 81,151,160 | -2.11(-3.62%) |
Jan 17, 2008 | 61.34 | 62.39 | 57.53 | 58.25 | 25,550,766 | -2.39(-3.95%) |
Jan 16, 2008 | 62.11 | 62.48 | 58.79 | 60.64 | 32,334,110 | -2.14(-3.41%) |
Jan 15, 2008 | 65.66 | 65.69 | 62.68 | 62.78 | 22,424,400 | -4.66(-6.91%) |
Jan 14, 2008 | 66.91 | 67.74 | 66.01 | 67.44 | 11,066,803 | +1.07(+1.62%) |
Jan 11, 2008 | 67.78 | 68.18 | 66.21 | 66.37 | 13,991,305 | -2.17(-3.17%) |
Jan 10, 2008 | 68.56 | 69.14 | 67.20 | 68.54 | 14,619,031 | -1.07(-1.54%) |
Jan 09, 2008 | 68.73 | 69.89 | 67.82 | 69.62 | 11,346,547 | +1.34(+1.96%) |
Jan 08, 2008 | 69.14 | 70.82 | 68.08 | 68.28 | 15,085,573 | -0.07(-0.10%) |
Jan 07, 2008 | 69.74 | 70.58 | 67.55 | 68.35 | 14,638,616 | -0.84(-1.21%) |
Jan 04, 2008 | 71.52 | 71.55 | 68.82 | 69.19 | 14,010,315 | -3.04(-4.21%) |
Jan 03, 2008 | 71.09 | 72.51 | 70.51 | 72.23 | 12,163,841 | +1.22(+1.72%) |
Jan 02, 2008 | 70.20 | 72.38 | 69.76 | 71.01 | 12,999,968 | +1.56(+2.25%) |
Jan 01, 2008 | 69.45 | 69.93 | 69.24 | 69.45 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 69.45 | 69.93 | 69.24 | 69.45 | 6,410,168 | -0.30(-0.44%) |
Dec 28, 2007 | 69.31 | 70.41 | 69.31 | 69.75 | 6,425,342 | +1.02(+1.49%) |
Dec 27, 2007 | 69.54 | 69.89 | 68.66 | 68.73 | 7,281,435 | -0.85(-1.22%) |
Dec 26, 2007 | 67.68 | 70.01 | 67.68 | 69.57 | 8,068,610 | +1.92(+2.84%) |
Dec 24, 2007 | 66.80 | 67.84 | 66.25 | 67.65 | 3,123,707 | +0.84(+1.26%) |
Dec 21, 2007 | 64.24 | 66.91 | 64.24 | 66.81 | 14,775,993 | +2.73(+4.25%) |
Dec 20, 2007 | 64.86 | 65.25 | 63.47 | 64.09 | 11,091,779 | -0.23(-0.36%) |
Dec 19, 2007 | 64.73 | 66.64 | 64.31 | 64.32 | 13,719,407 | +0.51(+0.80%) |
Dec 18, 2007 | 64.33 | 64.73 | 62.86 | 63.81 | 9,973,498 | +0.08(+0.12%) |
Dec 17, 2007 | 66.18 | 66.19 | 62.34 | 63.74 | 17,820,952 | -3.03(-4.54%) |
Dec 14, 2007 | 67.55 | 67.77 | 66.67 | 66.76 | 8,723,179 | -1.45(-2.12%) |
Dec 13, 2007 | 68.62 | 69.17 | 66.87 | 68.21 | 9,692,209 | -0.73(-1.05%) |
Dec 12, 2007 | 68.98 | 70.30 | 67.93 | 68.94 | 13,855,814 | +1.52(+2.25%) |
Dec 11, 2007 | 69.47 | 70.24 | 67.05 | 67.42 | 9,028,081 | -2.08(-3.00%) |
Dec 10, 2007 | 68.67 | 69.93 | 68.67 | 69.50 | 7,210,498 | +0.89(+1.30%) |
Dec 07, 2007 | 69.19 | 69.96 | 68.33 | 68.61 | 8,234,398 | -1.20(-1.72%) |
Dec 06, 2007 | 67.61 | 70.07 | 67.32 | 69.81 | 9,253,895 | +2.18(+3.23%) |
Dec 05, 2007 | 66.97 | 68.75 | 66.73 | 67.63 | 13,293,769 | +1.38(+2.09%) |
Dec 04, 2007 | 65.99 | 66.57 | 65.06 | 66.25 | 11,656,637 | +0.00(+0.00%) |
Dec 03, 2007 | 65.43 | 66.57 | 64.77 | 66.25 | 9,629,140 | +0.28(+0.42%) |
Nov 30, 2007 | 65.95 | 66.48 | 65.10 | 65.97 | 13,824,761 | +0.91(+1.40%) |
Nov 29, 2007 | 63.91 | 65.64 | 63.90 | 65.06 | 9,761,791 | +1.08(+1.69%) |
Nov 28, 2007 | 63.33 | 64.52 | 63.19 | 63.98 | 12,941,016 | +1.03(+1.64%) |
Nov 27, 2007 | 63.08 | 64.01 | 61.72 | 62.95 | 15,360,359 | -0.98(-1.54%) |
Nov 26, 2007 | 66.31 | 67.04 | 63.88 | 63.93 | 9,846,930 | -2.51(-3.77%) |
Nov 23, 2007 | 65.09 | 66.77 | 64.53 | 66.44 | 4,297,375 | +1.64(+2.54%) |
Nov 21, 2007 | 65.43 | 66.70 | 64.29 | 64.80 | 11,608,352 | -1.04(-1.59%) |
Nov 20, 2007 | 64.79 | 66.49 | 64.46 | 65.84 | 12,875,220 | +1.23(+1.90%) |
Nov 19, 2007 | 65.73 | 66.22 | 64.08 | 64.61 | 8,691,245 | -1.37(-2.08%) |
Nov 16, 2007 | 64.88 | 66.00 | 64.06 | 65.98 | 12,176,687 | +1.85(+2.88%) |
Nov 15, 2007 | 65.47 | 66.19 | 63.62 | 64.13 | 12,197,903 | -1.73(-2.63%) |
Nov 14, 2007 | 66.14 | 66.58 | 64.97 | 65.86 | 13,681,014 | +0.25(+0.38%) |
Nov 13, 2007 | 64.36 | 66.49 | 64.24 | 65.61 | 15,067,091 | +1.34(+2.09%) |
Nov 12, 2007 | 66.72 | 66.72 | 63.93 | 64.27 | 15,396,853 | -2.63(-3.93%) |
Nov 09, 2007 | 67.24 | 68.58 | 66.60 | 66.90 | 10,983,328 | -1.11(-1.63%) |
Nov 08, 2007 | 67.22 | 68.68 | 65.96 | 68.01 | 16,072,544 | +1.11(+1.66%) |
Nov 07, 2007 | 69.36 | 69.72 | 66.88 | 66.90 | 14,041,729 | -2.39(-3.45%) |
Nov 06, 2007 | 69.35 | 69.88 | 68.96 | 69.29 | 12,602,831 | +0.33(+0.48%) |
Nov 05, 2007 | 68.90 | 70.22 | 68.18 | 68.96 | 11,420,883 | -0.80(-1.15%) |
Nov 02, 2007 | 68.80 | 70.28 | 68.40 | 69.77 | 13,612,263 | +1.88(+2.78%) |