Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 58.65 | 60.11 | 57.26 | 59.61 | 7,043,991 | +0.67(+1.13%) |
Jan 30, 2008 | 58.51 | 60.27 | 57.84 | 58.94 | 5,770,757 | +0.29(+0.50%) |
Jan 29, 2008 | 59.35 | 59.45 | 58.27 | 58.65 | 4,171,796 | -0.31(-0.53%) |
Jan 28, 2008 | 57.83 | 59.07 | 57.32 | 58.96 | 5,391,811 | +1.09(+1.88%) |
Jan 25, 2008 | 59.57 | 60.21 | 57.24 | 57.87 | 6,183,879 | -0.27(-0.47%) |
Jan 24, 2008 | 57.20 | 59.39 | 57.20 | 58.15 | 9,213,796 | +1.06(+1.85%) |
Jan 23, 2008 | 56.39 | 57.09 | 52.83 | 57.09 | 11,060,442 | -0.89(-1.53%) |
Jan 22, 2008 | 55.39 | 59.16 | 55.18 | 57.98 | 8,763,660 | -1.93(-3.22%) |
Jan 21, 2008 | 58.72 | 60.92 | 57.88 | 59.91 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 58.72 | 60.92 | 57.88 | 59.91 | 7,519,884 | +0.59(+1.00%) |
Jan 17, 2008 | 62.51 | 63.45 | 59.00 | 59.32 | 7,537,643 | -2.98(-4.78%) |
Jan 16, 2008 | 63.79 | 65.24 | 62.08 | 62.29 | 8,186,005 | -3.13(-4.78%) |
Jan 15, 2008 | 67.42 | 67.42 | 65.39 | 65.42 | 4,735,516 | -2.44(-3.60%) |
Jan 14, 2008 | 66.88 | 67.97 | 66.00 | 67.86 | 4,771,744 | +2.28(+3.47%) |
Jan 11, 2008 | 65.55 | 66.94 | 65.16 | 65.59 | 3,220,758 | -0.70(-1.06%) |
Jan 10, 2008 | 65.66 | 66.87 | 65.41 | 66.29 | 5,286,242 | -1.03(-1.52%) |
Jan 09, 2008 | 64.08 | 67.35 | 63.89 | 67.31 | 7,781,360 | +2.84(+4.40%) |
Jan 08, 2008 | 66.00 | 67.35 | 64.18 | 64.47 | 4,738,082 | -1.56(-2.36%) |
Jan 07, 2008 | 67.68 | 68.17 | 65.11 | 66.03 | 4,940,303 | -1.10(-1.64%) |
Jan 04, 2008 | 67.63 | 70.32 | 67.00 | 67.13 | 5,205,807 | -2.00(-2.89%) |
Jan 03, 2008 | 69.05 | 70.00 | 68.49 | 69.13 | 4,668,378 | +0.17(+0.25%) |
Jan 02, 2008 | 67.84 | 69.87 | 67.84 | 68.95 | 6,184,478 | +1.73(+2.58%) |
Jan 01, 2008 | 67.44 | 67.90 | 66.92 | 67.22 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 67.44 | 67.90 | 66.92 | 67.22 | 2,645,991 | -0.57(-0.84%) |
Dec 28, 2007 | 67.69 | 68.34 | 66.94 | 67.79 | 2,999,825 | +1.10(+1.65%) |
Dec 27, 2007 | 66.77 | 68.02 | 66.42 | 66.69 | 3,688,547 | -0.43(-0.63%) |
Dec 26, 2007 | 67.17 | 67.79 | 67.09 | 67.12 | 2,518,654 | -0.41(-0.61%) |
Dec 24, 2007 | 67.52 | 67.89 | 66.86 | 67.53 | 986,186 | -0.07(-0.10%) |
Dec 21, 2007 | 65.87 | 67.78 | 65.87 | 67.60 | 6,035,016 | +1.88(+2.86%) |
Dec 20, 2007 | 65.04 | 65.73 | 64.89 | 65.72 | 3,386,088 | +1.03(+1.58%) |
Dec 19, 2007 | 64.63 | 65.15 | 64.01 | 64.69 | 3,652,047 | +0.37(+0.57%) |
Dec 18, 2007 | 64.67 | 64.85 | 63.38 | 64.32 | 4,351,877 | +1.17(+1.85%) |
Dec 17, 2007 | 65.15 | 65.48 | 63.07 | 63.15 | 4,468,700 | -2.41(-3.68%) |
Dec 14, 2007 | 65.37 | 67.00 | 65.37 | 65.57 | 5,703,457 | -0.74(-1.11%) |
Dec 13, 2007 | 65.35 | 66.45 | 64.79 | 66.30 | 6,159,793 | +0.75(+1.14%) |
Dec 12, 2007 | 63.70 | 65.88 | 63.70 | 65.55 | 7,907,095 | +3.12(+5.00%) |
Dec 11, 2007 | 63.76 | 65.01 | 62.17 | 62.43 | 5,218,995 | -1.01(-1.59%) |
Dec 10, 2007 | 62.46 | 63.47 | 62.31 | 63.44 | 3,924,138 | +1.28(+2.06%) |
Dec 07, 2007 | 62.56 | 62.93 | 61.61 | 62.16 | 3,578,361 | -0.34(-0.54%) |
Dec 06, 2007 | 61.32 | 62.80 | 60.64 | 62.50 | 5,664,084 | +1.00(+1.63%) |
Dec 05, 2007 | 60.45 | 61.91 | 60.45 | 61.50 | 5,014,229 | +1.73(+2.89%) |
Dec 04, 2007 | 60.55 | 60.55 | 59.54 | 59.77 | 5,295,819 | -0.41(-0.69%) |
Dec 03, 2007 | 60.01 | 60.88 | 59.05 | 60.18 | 6,290,163 | -0.32(-0.53%) |
Nov 30, 2007 | 61.87 | 61.93 | 59.80 | 60.50 | 7,159,233 | -0.76(-1.23%) |
Nov 29, 2007 | 61.04 | 62.04 | 60.52 | 61.26 | 4,781,042 | +0.22(+0.36%) |
Nov 28, 2007 | 60.80 | 61.25 | 59.65 | 61.04 | 6,909,300 | +0.58(+0.95%) |
Nov 27, 2007 | 60.54 | 61.05 | 59.16 | 60.47 | 6,334,033 | -1.28(-2.08%) |
Nov 26, 2007 | 63.60 | 64.14 | 61.72 | 61.75 | 4,892,970 | -1.76(-2.78%) |
Nov 23, 2007 | 62.92 | 63.60 | 61.65 | 63.51 | 1,855,363 | +1.63(+2.64%) |
Nov 21, 2007 | 63.32 | 63.83 | 61.88 | 61.88 | 5,682,483 | -1.84(-2.89%) |
Nov 20, 2007 | 62.42 | 64.18 | 62.33 | 63.72 | 6,274,878 | +1.53(+2.46%) |
Nov 19, 2007 | 62.20 | 63.01 | 61.62 | 62.19 | 6,398,274 | +0.06(+0.09%) |
Nov 16, 2007 | 62.23 | 62.48 | 60.83 | 62.13 | 5,513,636 | +1.38(+2.26%) |
Nov 15, 2007 | 61.96 | 62.33 | 60.01 | 60.76 | 5,578,297 | -1.27(-2.05%) |
Nov 14, 2007 | 63.13 | 63.70 | 61.88 | 62.03 | 4,710,482 | +0.06(+0.09%) |
Nov 13, 2007 | 62.05 | 62.35 | 59.55 | 61.97 | 7,976,051 | +1.66(+2.76%) |
Nov 12, 2007 | 62.54 | 63.13 | 60.28 | 60.31 | 7,399,695 | -3.96(-6.17%) |
Nov 09, 2007 | 64.52 | 65.25 | 63.73 | 64.27 | 5,427,187 | -1.19(-1.81%) |
Nov 08, 2007 | 65.50 | 67.26 | 63.43 | 65.46 | 7,995,518 | +0.92(+1.42%) |
Nov 07, 2007 | 66.40 | 67.34 | 64.54 | 64.54 | 6,823,227 | -1.69(-2.56%) |
Nov 06, 2007 | 64.44 | 66.33 | 64.44 | 66.24 | 5,402,823 | +2.30(+3.60%) |
Nov 05, 2007 | 64.39 | 64.70 | 62.77 | 63.94 | 5,101,503 | -0.96(-1.48%) |
Nov 02, 2007 | 63.67 | 65.02 | 63.01 | 64.90 | 10,342,457 | +2.90(+4.68%) |