Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 54.05 | 56.22 | 53.95 | 55.80 | 4,674,790 | +1.02(+1.87%) |
Jan 30, 2008 | 54.95 | 56.29 | 54.77 | 54.78 | 4,557,068 | -0.34(-0.62%) |
Jan 29, 2008 | 55.05 | 55.27 | 54.58 | 55.12 | 4,674,224 | +0.60(+1.10%) |
Jan 28, 2008 | 53.39 | 54.52 | 52.99 | 54.52 | 5,255,485 | +1.20(+2.26%) |
Jan 25, 2008 | 54.53 | 54.89 | 53.17 | 53.31 | 4,694,660 | -0.80(-1.47%) |
Jan 24, 2008 | 54.13 | 54.42 | 53.51 | 54.11 | 6,194,455 | +0.34(+0.63%) |
Jan 23, 2008 | 50.95 | 53.86 | 50.73 | 53.77 | 6,495,339 | +1.41(+2.70%) |
Jan 22, 2008 | 46.37 | 52.76 | 40.13 | 52.36 | 6,476,278 | -0.09(-0.18%) |
Jan 21, 2008 | 53.46 | 53.66 | 51.90 | 52.45 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 53.46 | 53.66 | 51.90 | 52.45 | 10,180,206 | -0.58(-1.09%) |
Jan 17, 2008 | 54.89 | 54.92 | 52.89 | 53.03 | 4,455,758 | -1.72(-3.15%) |
Jan 16, 2008 | 54.79 | 55.59 | 54.55 | 54.76 | 3,734,876 | -0.13(-0.24%) |
Jan 15, 2008 | 55.60 | 55.69 | 54.89 | 54.89 | 4,434,441 | -1.26(-2.25%) |
Jan 14, 2008 | 56.14 | 56.39 | 55.89 | 56.15 | 3,477,701 | +0.36(+0.64%) |
Jan 11, 2008 | 55.97 | 56.52 | 55.57 | 55.79 | 4,445,029 | -0.59(-1.05%) |
Jan 10, 2008 | 55.50 | 56.86 | 55.24 | 56.39 | 5,783,451 | +0.53(+0.95%) |
Jan 09, 2008 | 55.28 | 55.92 | 54.64 | 55.86 | 4,830,315 | +0.65(+1.18%) |
Jan 08, 2008 | 56.70 | 57.00 | 55.13 | 55.21 | 6,407,235 | -1.22(-2.16%) |
Jan 07, 2008 | 56.51 | 56.79 | 55.99 | 56.42 | 5,580,982 | +0.36(+0.63%) |
Jan 04, 2008 | 56.98 | 57.14 | 56.07 | 56.07 | 3,739,530 | -1.34(-2.33%) |
Jan 03, 2008 | 57.75 | 57.92 | 57.34 | 57.41 | 3,281,437 | -0.07(-0.13%) |
Jan 02, 2008 | 58.42 | 58.52 | 57.32 | 57.48 | 3,496,331 | -0.67(-1.15%) |
Jan 01, 2008 | 58.50 | 58.62 | 58.11 | 58.15 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 58.50 | 58.62 | 58.11 | 58.15 | 4,272,643 | -0.40(-0.68%) |
Dec 28, 2007 | 58.95 | 59.07 | 58.34 | 58.55 | 3,808,710 | +0.01(+0.01%) |
Dec 27, 2007 | 59.34 | 59.34 | 58.48 | 58.54 | 3,890,440 | -1.17(-1.97%) |
Dec 26, 2007 | 59.44 | 59.78 | 59.34 | 59.71 | 3,047,811 | +0.04(+0.07%) |
Dec 24, 2007 | 59.47 | 59.80 | 59.33 | 59.67 | 2,685,704 | +0.51(+0.86%) |
Dec 21, 2007 | 58.98 | 59.27 | 58.73 | 59.16 | 3,665,102 | +0.80(+1.38%) |
Dec 20, 2007 | 58.47 | 58.49 | 57.63 | 58.36 | 6,808,807 | +0.37(+0.64%) |
Dec 19, 2007 | 58.26 | 58.58 | 57.73 | 57.99 | 4,043,108 | -0.02(-0.04%) |
Dec 18, 2007 | 58.24 | 58.34 | 57.33 | 58.01 | 5,367,792 | +0.35(+0.62%) |
Dec 17, 2007 | 58.29 | 58.49 | 57.62 | 57.66 | 4,662,877 | -0.80(-1.36%) |
Dec 14, 2007 | 59.05 | 59.37 | 58.39 | 58.45 | 3,837,118 | -1.06(-1.78%) |
Dec 13, 2007 | 59.16 | 59.53 | 58.59 | 59.51 | 4,768,387 | -0.03(-0.06%) |
Dec 12, 2007 | 60.69 | 60.71 | 58.63 | 59.55 | 5,768,132 | +0.40(+0.67%) |
Dec 11, 2007 | 60.98 | 61.29 | 59.07 | 59.15 | 3,745,870 | -1.63(-2.68%) |
Dec 10, 2007 | 60.38 | 60.95 | 60.26 | 60.78 | 3,164,849 | +0.65(+1.08%) |
Dec 07, 2007 | 60.60 | 60.63 | 60.13 | 60.13 | 6,259,200 | -0.16(-0.26%) |
Dec 06, 2007 | 59.30 | 60.41 | 59.23 | 60.29 | 3,904,979 | +0.91(+1.53%) |
Dec 05, 2007 | 59.05 | 59.44 | 58.89 | 59.38 | 3,169,616 | +0.96(+1.65%) |
Dec 04, 2007 | 58.54 | 58.77 | 58.31 | 58.42 | 3,027,734 | -0.47(-0.80%) |
Dec 03, 2007 | 59.41 | 59.41 | 58.74 | 58.89 | 3,051,021 | -0.46(-0.77%) |
Nov 30, 2007 | 59.37 | 59.60 | 58.87 | 59.34 | 3,692,409 | +1.09(+1.88%) |
Nov 29, 2007 | 58.33 | 58.69 | 58.00 | 58.25 | 3,666,517 | -0.12(-0.21%) |
Nov 28, 2007 | 57.42 | 58.60 | 57.26 | 58.37 | 3,224,860 | +1.76(+3.11%) |
Nov 27, 2007 | 56.41 | 56.95 | 55.96 | 56.61 | 3,000,437 | +0.60(+1.07%) |
Nov 26, 2007 | 57.58 | 57.85 | 55.93 | 56.01 | 2,985,442 | -1.47(-2.56%) |
Nov 23, 2007 | 57.08 | 57.57 | 56.70 | 57.48 | 1,148,118 | +0.95(+1.68%) |
Nov 21, 2007 | 57.11 | 57.29 | 56.45 | 56.53 | 3,194,330 | -0.88(-1.54%) |
Nov 20, 2007 | 57.29 | 57.89 | 56.56 | 57.42 | 3,203,805 | +0.14(+0.24%) |
Nov 19, 2007 | 58.05 | 58.10 | 57.10 | 57.28 | 3,257,667 | -1.10(-1.89%) |
Nov 16, 2007 | 58.63 | 58.71 | 57.89 | 58.38 | 2,961,441 | +0.03(+0.05%) |
Nov 15, 2007 | 59.13 | 59.26 | 57.96 | 58.35 | 2,181,480 | -1.03(-1.73%) |
Nov 14, 2007 | 60.20 | 60.22 | 59.09 | 59.38 | 2,018,894 | -0.20(-0.34%) |
Nov 13, 2007 | 58.05 | 59.65 | 58.05 | 59.58 | 2,377,984 | +1.59(+2.74%) |
Nov 12, 2007 | 58.28 | 59.00 | 57.94 | 58.00 | 3,447,215 | -0.44(-0.76%) |
Nov 09, 2007 | 58.26 | 59.28 | 57.83 | 58.44 | 3,164,655 | -0.52(-0.88%) |
Nov 08, 2007 | 58.86 | 59.21 | 57.93 | 58.96 | 3,048,022 | +0.37(+0.63%) |
Nov 07, 2007 | 59.87 | 60.08 | 58.54 | 58.59 | 2,759,570 | -1.95(-3.22%) |
Nov 06, 2007 | 60.12 | 60.54 | 59.66 | 60.54 | 1,652,811 | +0.79(+1.32%) |
Nov 05, 2007 | 59.71 | 60.16 | 59.26 | 59.75 | 1,703,621 | -0.53(-0.88%) |
Nov 02, 2007 | 60.88 | 60.88 | 59.44 | 60.28 | 1,904,194 | -0.14(-0.23%) |