Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 54.08 | 56.82 | 54.00 | 56.33 | 148,142,064 | +1.37(+2.48%) |
Jan 30, 2008 | 55.36 | 56.70 | 54.87 | 54.96 | 158,735,200 | -0.70(-1.26%) |
Jan 29, 2008 | 55.89 | 55.89 | 54.89 | 55.66 | 94,862,968 | +0.14(+0.26%) |
Jan 28, 2008 | 54.25 | 55.56 | 53.77 | 55.52 | 102,316,256 | +1.15(+2.12%) |
Jan 25, 2008 | 55.55 | 55.76 | 54.06 | 54.37 | 120,185,704 | -0.40(-0.73%) |
Jan 24, 2008 | 55.17 | 55.77 | 54.22 | 54.77 | 143,141,632 | -0.04(-0.07%) |
Jan 23, 2008 | 51.85 | 55.57 | 51.69 | 54.81 | 230,578,240 | +1.81(+3.42%) |
Jan 22, 2008 | 51.19 | 54.10 | 50.97 | 53.00 | 190,093,744 | -0.38(-0.71%) |
Jan 21, 2008 | 54.09 | 54.64 | 52.64 | 53.38 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 54.09 | 54.64 | 52.64 | 53.38 | 166,071,872 | -0.52(-0.97%) |
Jan 17, 2008 | 55.57 | 55.66 | 53.74 | 53.90 | 155,259,888 | -1.34(-2.43%) |
Jan 16, 2008 | 54.98 | 56.15 | 54.57 | 55.24 | 170,914,016 | +0.02(+0.04%) |
Jan 15, 2008 | 55.49 | 55.71 | 54.85 | 55.22 | 119,997,400 | -1.00(-1.78%) |
Jan 14, 2008 | 56.39 | 56.53 | 55.79 | 56.22 | 89,515,032 | +0.46(+0.83%) |
Jan 11, 2008 | 56.60 | 56.78 | 55.51 | 55.76 | 151,523,872 | -1.15(-2.02%) |
Jan 10, 2008 | 55.67 | 57.43 | 55.47 | 56.91 | 193,786,992 | +0.75(+1.33%) |
Jan 09, 2008 | 55.53 | 56.38 | 54.49 | 56.16 | 176,615,744 | +0.56(+1.01%) |
Jan 08, 2008 | 57.43 | 58.18 | 55.60 | 55.60 | 197,980,448 | -1.77(-3.09%) |
Jan 07, 2008 | 57.39 | 57.85 | 56.43 | 57.37 | 175,902,736 | +0.13(+0.22%) |
Jan 04, 2008 | 58.16 | 58.23 | 56.86 | 57.24 | 155,521,824 | -1.78(-3.01%) |
Jan 03, 2008 | 59.77 | 60.05 | 58.78 | 59.02 | 98,274,128 | -0.66(-1.10%) |
Jan 02, 2008 | 60.47 | 60.75 | 59.23 | 59.68 | 118,713,656 | -0.60(-1.00%) |
Jan 01, 2008 | 60.71 | 60.99 | 60.02 | 60.28 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 60.71 | 60.99 | 60.02 | 60.28 | 93,106,984 | -0.51(-0.84%) |
Dec 28, 2007 | 61.87 | 61.94 | 60.79 | 60.79 | 60,688,968 | -0.66(-1.07%) |
Dec 27, 2007 | 62.62 | 62.79 | 61.07 | 61.45 | 90,018,168 | -1.71(-2.70%) |
Dec 26, 2007 | 62.60 | 63.40 | 62.50 | 63.16 | 82,509,840 | +0.29(+0.47%) |
Dec 24, 2007 | 62.50 | 62.99 | 62.41 | 62.87 | 37,613,096 | +0.45(+0.73%) |
Dec 21, 2007 | 61.84 | 62.41 | 61.65 | 62.41 | 105,063,816 | +1.40(+2.29%) |
Dec 20, 2007 | 60.52 | 61.15 | 59.41 | 61.02 | 153,604,368 | +0.96(+1.60%) |
Dec 19, 2007 | 59.63 | 60.13 | 59.33 | 60.05 | 108,114,392 | +0.37(+0.61%) |
Dec 18, 2007 | 59.29 | 59.88 | 58.24 | 59.69 | 144,198,128 | +1.05(+1.79%) |
Dec 17, 2007 | 59.41 | 59.72 | 58.56 | 58.64 | 90,214,400 | -0.91(-1.53%) |
Dec 14, 2007 | 60.16 | 61.04 | 59.51 | 59.55 | 95,539,792 | -1.18(-1.95%) |
Dec 13, 2007 | 60.56 | 61.06 | 60.06 | 60.74 | 113,130,072 | -0.33(-0.55%) |
Dec 12, 2007 | 62.50 | 62.58 | 60.42 | 61.07 | 141,689,424 | +0.46(+0.76%) |
Dec 11, 2007 | 62.95 | 63.19 | 60.55 | 60.61 | 151,580,528 | -2.21(-3.51%) |
Dec 10, 2007 | 62.33 | 62.93 | 62.10 | 62.82 | 62,892,512 | +0.60(+0.96%) |
Dec 07, 2007 | 62.50 | 62.57 | 61.84 | 62.22 | 74,459,616 | +0.09(+0.14%) |
Dec 06, 2007 | 60.52 | 62.29 | 60.48 | 62.14 | 117,376,904 | +1.44(+2.37%) |
Dec 05, 2007 | 60.50 | 60.84 | 59.97 | 60.70 | 88,396,488 | +1.14(+1.92%) |
Dec 04, 2007 | 59.57 | 60.00 | 59.20 | 59.55 | 72,626,792 | -0.60(-0.99%) |
Dec 03, 2007 | 60.79 | 60.94 | 60.11 | 60.15 | 77,628,976 | -0.66(-1.08%) |
Nov 30, 2007 | 61.48 | 61.90 | 60.47 | 60.81 | 107,021,504 | +0.29(+0.49%) |
Nov 29, 2007 | 60.81 | 61.11 | 60.28 | 60.52 | 72,284,368 | -0.43(-0.70%) |
Nov 28, 2007 | 59.48 | 61.06 | 59.44 | 60.94 | 141,924,064 | +2.22(+3.79%) |
Nov 27, 2007 | 58.40 | 59.08 | 58.09 | 58.72 | 101,845,520 | +0.74(+1.27%) |
Nov 26, 2007 | 59.83 | 60.05 | 57.96 | 57.98 | 121,829,016 | -1.62(-2.72%) |
Nov 23, 2007 | 59.05 | 60.35 | 58.85 | 59.60 | 64,037,172 | +1.24(+2.12%) |
Nov 21, 2007 | 59.20 | 59.32 | 57.97 | 58.36 | 119,573,032 | -1.20(-2.01%) |
Nov 20, 2007 | 59.32 | 60.00 | 58.24 | 59.56 | 163,479,728 | +0.28(+0.47%) |
Nov 19, 2007 | 60.26 | 60.38 | 59.01 | 59.28 | 146,318,688 | -1.20(-1.98%) |
Nov 16, 2007 | 61.40 | 61.43 | 59.98 | 60.48 | 155,492,896 | -0.56(-0.91%) |
Nov 15, 2007 | 61.63 | 61.85 | 60.54 | 61.04 | 143,743,824 | -1.02(-1.65%) |
Nov 14, 2007 | 62.87 | 62.91 | 61.62 | 62.06 | 96,092,768 | -0.24(-0.39%) |
Nov 13, 2007 | 61.29 | 62.52 | 61.25 | 62.31 | 132,474,184 | +1.87(+3.09%) |
Nov 12, 2007 | 61.06 | 62.02 | 60.37 | 60.44 | 134,489,232 | -0.59(-0.96%) |
Nov 09, 2007 | 60.94 | 61.74 | 60.45 | 61.02 | 131,591,992 | -0.68(-1.11%) |
Nov 08, 2007 | 62.04 | 62.06 | 60.21 | 61.71 | 152,224,128 | +0.18(+0.30%) |
Nov 07, 2007 | 62.65 | 62.83 | 61.28 | 61.52 | 141,543,328 | -1.97(-3.10%) |
Nov 06, 2007 | 62.72 | 63.52 | 61.96 | 63.49 | 119,589,112 | +1.18(+1.89%) |
Nov 05, 2007 | 62.29 | 62.91 | 61.98 | 62.32 | 124,052,392 | -0.83(-1.32%) |
Nov 02, 2007 | 63.60 | 63.63 | 62.21 | 63.15 | 163,944,000 | +0.31(+0.49%) |