Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 74.70 | 75.62 | 72.76 | 74.56 | 4,415,634 | +0.16(+0.21%) |
Jan 30, 2008 | 76.50 | 76.92 | 73.67 | 74.41 | 5,256,996 | -0.55(-0.74%) |
Jan 29, 2008 | 74.46 | 75.99 | 74.32 | 74.96 | 5,030,174 | +1.05(+1.42%) |
Jan 28, 2008 | 74.46 | 74.87 | 72.56 | 73.90 | 4,903,068 | +0.42(+0.57%) |
Jan 25, 2008 | 74.87 | 76.63 | 72.54 | 73.48 | 5,510,237 | -0.24(-0.32%) |
Jan 24, 2008 | 67.59 | 75.67 | 67.59 | 73.72 | 9,307,532 | +5.58(+8.19%) |
Jan 23, 2008 | 68.24 | 69.46 | 63.08 | 68.15 | 12,328,356 | -2.29(-3.25%) |
Jan 22, 2008 | 65.78 | 72.39 | 64.71 | 70.43 | 8,508,398 | +0.11(+0.15%) |
Jan 21, 2008 | 68.76 | 71.16 | 68.33 | 70.33 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 68.76 | 71.16 | 68.33 | 70.33 | 5,323,842 | +1.90(+2.78%) |
Jan 17, 2008 | 71.99 | 75.16 | 67.90 | 68.43 | 5,781,152 | -3.47(-4.83%) |
Jan 16, 2008 | 73.49 | 74.37 | 70.64 | 71.90 | 5,429,101 | -2.07(-2.80%) |
Jan 15, 2008 | 75.41 | 76.39 | 73.02 | 73.97 | 6,023,655 | -2.53(-3.30%) |
Jan 14, 2008 | 75.93 | 76.97 | 74.51 | 76.50 | 3,487,927 | +1.02(+1.35%) |
Jan 11, 2008 | 75.40 | 77.21 | 74.99 | 75.48 | 4,681,625 | -0.77(-1.01%) |
Jan 10, 2008 | 77.52 | 77.52 | 74.55 | 76.25 | 6,784,786 | -1.73(-2.22%) |
Jan 09, 2008 | 75.14 | 78.21 | 74.43 | 77.98 | 6,125,323 | +2.76(+3.66%) |
Jan 08, 2008 | 77.23 | 78.24 | 74.97 | 75.22 | 8,302,035 | -1.23(-1.60%) |
Jan 07, 2008 | 77.12 | 78.87 | 75.25 | 76.45 | 6,307,279 | -0.35(-0.46%) |
Jan 04, 2008 | 79.27 | 79.27 | 74.23 | 76.80 | 11,322,309 | -3.72(-4.62%) |
Jan 03, 2008 | 81.37 | 83.14 | 80.49 | 80.52 | 5,787,405 | -0.81(-1.00%) |
Jan 02, 2008 | 82.33 | 82.67 | 80.50 | 81.33 | 6,217,538 | -1.65(-1.98%) |
Jan 01, 2008 | 82.64 | 84.77 | 82.64 | 82.98 | 3,764,360 | +0.00(+0.00%) |
Dec 31, 2007 | 82.64 | 84.77 | 82.64 | 82.98 | 3,764,360 | -0.92(-1.10%) |
Dec 28, 2007 | 85.96 | 85.96 | 83.09 | 83.90 | 4,842,546 | -0.29(-0.34%) |
Dec 27, 2007 | 86.94 | 86.94 | 82.99 | 84.19 | 5,100,400 | -1.70(-1.98%) |
Dec 26, 2007 | 84.24 | 87.08 | 83.93 | 85.89 | 5,566,414 | +1.66(+1.97%) |
Dec 24, 2007 | 81.33 | 84.71 | 80.29 | 84.23 | 4,952,443 | +3.60(+4.47%) |
Dec 21, 2007 | 74.61 | 80.77 | 74.61 | 80.63 | 11,573,016 | +7.15(+9.73%) |
Dec 20, 2007 | 74.46 | 74.80 | 72.42 | 73.48 | 8,005,302 | -2.30(-3.04%) |
Dec 19, 2007 | 74.09 | 76.38 | 73.76 | 75.78 | 10,375,454 | +1.88(+2.54%) |
Dec 18, 2007 | 70.32 | 74.51 | 69.96 | 73.90 | 10,831,883 | +4.23(+6.07%) |
Dec 17, 2007 | 69.75 | 70.10 | 67.87 | 69.68 | 6,641,554 | -0.24(-0.34%) |
Dec 14, 2007 | 68.84 | 71.15 | 67.61 | 69.91 | 7,638,207 | +1.06(+1.54%) |
Dec 13, 2007 | 67.37 | 69.60 | 66.84 | 68.85 | 6,176,939 | +1.28(+1.90%) |
Dec 12, 2007 | 64.70 | 67.86 | 64.70 | 67.57 | 8,338,077 | +4.48(+7.11%) |
Dec 11, 2007 | 64.62 | 65.66 | 62.68 | 63.09 | 5,124,866 | -1.31(-2.03%) |
Dec 10, 2007 | 64.06 | 64.85 | 63.62 | 64.39 | 4,308,766 | -0.30(-0.46%) |
Dec 07, 2007 | 64.25 | 65.04 | 63.83 | 64.69 | 5,160,315 | -0.19(-0.29%) |
Dec 06, 2007 | 61.70 | 65.46 | 60.69 | 64.88 | 9,214,155 | +3.49(+5.68%) |
Dec 05, 2007 | 60.55 | 62.16 | 60.48 | 61.39 | 5,658,236 | +1.66(+2.78%) |
Dec 04, 2007 | 61.04 | 61.29 | 59.36 | 59.73 | 5,234,730 | -1.79(-2.92%) |
Dec 03, 2007 | 58.93 | 61.60 | 58.68 | 61.52 | 5,862,905 | +2.93(+5.00%) |
Nov 30, 2007 | 57.13 | 58.68 | 56.78 | 58.59 | 4,795,338 | +1.37(+2.39%) |
Nov 29, 2007 | 55.67 | 57.59 | 55.42 | 57.23 | 4,770,225 | +1.49(+2.67%) |
Nov 28, 2007 | 54.95 | 55.89 | 54.16 | 55.74 | 6,404,255 | +1.12(+2.05%) |
Nov 27, 2007 | 54.86 | 55.06 | 52.89 | 54.62 | 7,368,836 | -1.61(-2.87%) |
Nov 26, 2007 | 57.91 | 58.72 | 56.21 | 56.23 | 6,252,722 | -1.57(-2.72%) |
Nov 23, 2007 | 56.69 | 58.08 | 56.37 | 57.80 | 930,334 | +1.37(+2.43%) |
Nov 21, 2007 | 58.25 | 58.62 | 56.41 | 56.43 | 5,595,341 | -2.19(-3.73%) |
Nov 20, 2007 | 56.77 | 59.11 | 56.32 | 58.62 | 5,054,619 | +2.73(+4.89%) |
Nov 19, 2007 | 55.69 | 56.92 | 54.98 | 55.89 | 3,848,231 | -0.01(-0.01%) |
Nov 16, 2007 | 54.87 | 56.59 | 54.54 | 55.90 | 3,947,954 | +1.81(+3.35%) |
Nov 15, 2007 | 56.07 | 56.56 | 53.67 | 54.09 | 3,539,400 | -2.17(-3.86%) |
Nov 14, 2007 | 56.97 | 57.95 | 55.97 | 56.26 | 2,701,060 | -0.26(-0.47%) |
Nov 13, 2007 | 55.43 | 56.52 | 53.32 | 56.52 | 5,216,929 | +1.45(+2.63%) |
Nov 12, 2007 | 58.41 | 58.41 | 54.98 | 55.07 | 4,529,233 | -3.91(-6.63%) |
Nov 09, 2007 | 58.33 | 60.21 | 57.24 | 58.98 | 5,083,236 | -0.01(-0.01%) |
Nov 08, 2007 | 59.96 | 60.31 | 57.46 | 58.99 | 6,776,637 | -0.72(-1.20%) |
Nov 07, 2007 | 60.41 | 61.66 | 59.61 | 59.70 | 6,690,584 | -1.16(-1.91%) |
Nov 06, 2007 | 57.16 | 61.13 | 57.16 | 60.86 | 5,316,265 | +4.01(+7.05%) |
Nov 05, 2007 | 56.72 | 57.59 | 56.45 | 56.86 | 4,009,052 | -1.21(-2.08%) |
Nov 02, 2007 | 58.12 | 58.82 | 56.26 | 58.07 | 3,419,407 | +0.46(+0.80%) |