Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 57.14 | 58.69 | 56.40 | 58.03 | 3,536,077 | +0.07(+0.12%) |
Jan 30, 2008 | 58.65 | 59.99 | 57.75 | 57.96 | 3,296,831 | -1.20(-2.03%) |
Jan 29, 2008 | 59.44 | 60.04 | 58.60 | 59.17 | 2,968,972 | +0.19(+0.33%) |
Jan 28, 2008 | 58.06 | 59.06 | 57.87 | 58.97 | 2,276,908 | +1.11(+1.91%) |
Jan 25, 2008 | 58.12 | 58.87 | 57.55 | 57.87 | 3,888,358 | +0.41(+0.71%) |
Jan 24, 2008 | 56.11 | 58.03 | 56.11 | 57.46 | 5,390,653 | +1.31(+2.33%) |
Jan 23, 2008 | 54.49 | 56.44 | 52.25 | 56.15 | 5,133,992 | +1.70(+3.13%) |
Jan 22, 2008 | 53.80 | 55.22 | 52.42 | 54.45 | 4,847,055 | -0.66(-1.20%) |
Jan 21, 2008 | 55.05 | 57.28 | 53.72 | 55.11 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 55.05 | 57.28 | 53.72 | 55.11 | 4,014,212 | +0.33(+0.60%) |
Jan 17, 2008 | 57.59 | 58.23 | 54.74 | 54.78 | 3,737,118 | -2.76(-4.79%) |
Jan 16, 2008 | 58.49 | 58.78 | 57.09 | 57.53 | 3,919,780 | -1.29(-2.19%) |
Jan 15, 2008 | 59.60 | 60.73 | 58.78 | 58.82 | 2,420,716 | -1.93(-3.17%) |
Jan 14, 2008 | 59.99 | 60.82 | 58.57 | 60.75 | 1,959,093 | +2.26(+3.86%) |
Jan 11, 2008 | 58.91 | 59.96 | 58.19 | 58.49 | 3,502,419 | -1.08(-1.81%) |
Jan 10, 2008 | 58.81 | 60.76 | 58.76 | 59.57 | 4,532,943 | -1.68(-2.75%) |
Jan 09, 2008 | 61.53 | 61.72 | 59.55 | 61.26 | 4,539,020 | +0.21(+0.34%) |
Jan 08, 2008 | 63.14 | 63.17 | 60.86 | 61.05 | 3,098,211 | -1.52(-2.43%) |
Jan 07, 2008 | 62.91 | 62.95 | 61.07 | 62.57 | 2,825,643 | +0.17(+0.27%) |
Jan 04, 2008 | 62.66 | 63.59 | 61.88 | 62.40 | 3,027,247 | -0.67(-1.07%) |
Jan 03, 2008 | 62.84 | 63.24 | 62.32 | 63.07 | 2,032,078 | +0.57(+0.91%) |
Jan 02, 2008 | 63.92 | 63.94 | 61.99 | 62.51 | 2,515,275 | -1.33(-2.08%) |
Jan 01, 2008 | 65.50 | 65.67 | 63.75 | 63.83 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 65.50 | 65.67 | 63.75 | 63.83 | 1,816,882 | -1.75(-2.67%) |
Dec 28, 2007 | 66.00 | 66.08 | 65.28 | 65.59 | 1,341,974 | +0.32(+0.49%) |
Dec 27, 2007 | 66.11 | 66.51 | 65.23 | 65.27 | 1,370,455 | -0.94(-1.42%) |
Dec 26, 2007 | 65.20 | 66.32 | 64.85 | 66.21 | 1,099,925 | +0.92(+1.41%) |
Dec 24, 2007 | 65.72 | 65.75 | 64.99 | 65.29 | 602,762 | +0.04(+0.06%) |
Dec 21, 2007 | 64.37 | 65.62 | 63.99 | 65.25 | 2,502,102 | +1.76(+2.77%) |
Dec 20, 2007 | 64.77 | 64.78 | 62.72 | 63.49 | 4,191,264 | -0.73(-1.14%) |
Dec 19, 2007 | 66.01 | 66.01 | 64.21 | 64.22 | 2,797,360 | -1.73(-2.62%) |
Dec 18, 2007 | 64.65 | 66.41 | 64.63 | 65.95 | 2,849,407 | +1.89(+2.95%) |
Dec 17, 2007 | 65.93 | 65.96 | 64.03 | 64.06 | 2,134,040 | -1.56(-2.38%) |
Dec 14, 2007 | 66.61 | 66.61 | 65.62 | 65.62 | 2,056,134 | -0.98(-1.48%) |
Dec 13, 2007 | 65.64 | 66.76 | 65.23 | 66.60 | 2,746,879 | +0.76(+1.16%) |
Dec 12, 2007 | 67.97 | 67.97 | 65.37 | 65.84 | 3,728,389 | -0.50(-0.76%) |
Dec 11, 2007 | 64.90 | 66.83 | 64.81 | 66.34 | 5,268,177 | -0.37(-0.55%) |
Dec 10, 2007 | 65.92 | 67.04 | 65.71 | 66.71 | 1,697,054 | +0.85(+1.29%) |
Dec 07, 2007 | 66.22 | 66.50 | 65.62 | 65.86 | 1,589,878 | -0.27(-0.41%) |
Dec 06, 2007 | 64.85 | 66.21 | 64.58 | 66.14 | 2,759,363 | +1.26(+1.94%) |
Dec 05, 2007 | 64.62 | 65.20 | 64.10 | 64.88 | 2,493,559 | +0.98(+1.54%) |
Dec 04, 2007 | 63.64 | 64.41 | 63.29 | 63.90 | 1,416,775 | +0.01(+0.01%) |
Dec 03, 2007 | 64.38 | 64.44 | 63.23 | 63.89 | 1,195,017 | -0.21(-0.32%) |
Nov 30, 2007 | 64.01 | 64.10 | 62.93 | 64.10 | 2,876,178 | +0.98(+1.55%) |
Nov 29, 2007 | 62.56 | 63.61 | 62.34 | 63.12 | 1,907,458 | +0.49(+0.77%) |
Nov 28, 2007 | 60.54 | 62.76 | 60.54 | 62.63 | 2,995,595 | +2.13(+3.52%) |
Nov 27, 2007 | 60.14 | 61.00 | 59.63 | 60.51 | 2,224,276 | +0.56(+0.93%) |
Nov 26, 2007 | 60.27 | 62.00 | 59.88 | 59.95 | 2,035,491 | -0.52(-0.86%) |
Nov 23, 2007 | 60.25 | 60.80 | 60.03 | 60.47 | 750,578 | +0.65(+1.09%) |
Nov 21, 2007 | 60.44 | 60.81 | 59.79 | 59.81 | 1,887,619 | -1.03(-1.69%) |
Nov 20, 2007 | 59.74 | 60.95 | 59.74 | 60.84 | 2,643,902 | +1.18(+1.99%) |
Nov 19, 2007 | 61.12 | 61.33 | 59.57 | 59.66 | 2,862,519 | -1.72(-2.79%) |
Nov 16, 2007 | 62.21 | 62.36 | 60.91 | 61.37 | 2,449,677 | -0.48(-0.77%) |
Nov 15, 2007 | 62.55 | 63.04 | 61.38 | 61.85 | 1,695,955 | -1.07(-1.70%) |
Nov 14, 2007 | 63.37 | 63.90 | 62.53 | 62.92 | 1,490,296 | +0.06(+0.09%) |
Nov 13, 2007 | 62.12 | 62.95 | 61.58 | 62.86 | 2,308,852 | +1.14(+1.85%) |
Nov 12, 2007 | 62.95 | 63.24 | 61.63 | 61.72 | 2,417,285 | -1.22(-1.94%) |
Nov 09, 2007 | 64.16 | 64.76 | 62.95 | 62.95 | 2,693,230 | -2.13(-3.27%) |
Nov 08, 2007 | 63.75 | 65.27 | 63.06 | 65.07 | 2,966,843 | +1.52(+2.39%) |
Nov 07, 2007 | 64.87 | 65.47 | 63.55 | 63.55 | 2,855,201 | -1.29(-1.99%) |
Nov 06, 2007 | 62.50 | 64.96 | 62.50 | 64.84 | 2,705,897 | +2.29(+3.66%) |
Nov 05, 2007 | 61.64 | 63.04 | 61.55 | 62.55 | 1,577,572 | -0.08(-0.13%) |
Nov 02, 2007 | 62.36 | 62.91 | 61.42 | 62.63 | 1,479,497 | +0.71(+1.15%) |