Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 73.69 | 73.69 | 73.43 | 73.50 | 11,139 | +0.13(+0.18%) |
Jan 30, 2008 | 73.21 | 73.37 | 73.05 | 73.37 | 26,420 | +0.11(+0.14%) |
Jan 29, 2008 | 73.27 | 73.30 | 73.12 | 73.26 | 5,712 | -0.15(-0.21%) |
Jan 28, 2008 | 73.42 | 73.48 | 73.26 | 73.42 | 6,140 | +0.03(+0.04%) |
Jan 25, 2008 | 72.93 | 73.51 | 72.79 | 73.39 | 10,996 | +0.25(+0.33%) |
Jan 24, 2008 | 73.37 | 73.42 | 73.10 | 73.14 | 29,705 | -0.53(-0.72%) |
Jan 23, 2008 | 74.01 | 74.26 | 73.41 | 73.68 | 17,280 | +0.07(+0.10%) |
Jan 22, 2008 | 73.65 | 73.71 | 73.20 | 73.61 | 14,566 | +0.33(+0.45%) |
Jan 21, 2008 | 73.09 | 73.28 | 73.05 | 73.28 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 73.09 | 73.28 | 73.05 | 73.28 | 12,424 | +0.03(+0.05%) |
Jan 17, 2008 | 72.91 | 73.24 | 72.89 | 73.24 | 10,853 | +0.29(+0.40%) |
Jan 16, 2008 | 73.00 | 73.07 | 72.85 | 72.95 | 5,998 | +0.13(+0.18%) |
Jan 15, 2008 | 72.78 | 73.01 | 72.77 | 72.82 | 9,996 | +0.01(+0.01%) |
Jan 14, 2008 | 72.82 | 72.94 | 72.57 | 72.81 | 11,425 | -0.04(-0.06%) |
Jan 11, 2008 | 72.47 | 72.85 | 72.47 | 72.85 | 8,568 | +0.32(+0.43%) |
Jan 10, 2008 | 72.65 | 72.67 | 72.34 | 72.54 | 11,282 | -0.11(-0.14%) |
Jan 09, 2008 | 72.51 | 72.78 | 72.51 | 72.64 | 2,713 | -0.08(-0.12%) |
Jan 08, 2008 | 72.46 | 72.72 | 72.39 | 72.72 | 11,996 | +0.13(+0.17%) |
Jan 07, 2008 | 72.51 | 72.60 | 72.44 | 72.60 | 5,426 | +0.06(+0.08%) |
Jan 04, 2008 | 72.49 | 72.55 | 72.47 | 72.54 | 8,283 | +0.17(+0.24%) |
Jan 03, 2008 | 72.21 | 72.37 | 72.12 | 72.37 | 21,850 | +0.13(+0.17%) |
Jan 02, 2008 | 72.00 | 72.27 | 72.00 | 72.24 | 6,569 | +0.22(+0.30%) |
Jan 01, 2008 | 71.92 | 72.02 | 71.88 | 72.02 | 8,997 | +0.00(+0.00%) |
Dec 31, 2007 | 71.92 | 72.02 | 71.88 | 72.02 | 8,997 | +0.22(+0.31%) |
Dec 28, 2007 | 71.65 | 71.81 | 71.65 | 71.80 | 12,995 | +0.33(+0.46%) |
Dec 27, 2007 | 71.39 | 71.48 | 71.38 | 71.47 | 5,569 | +0.04(+0.05%) |
Dec 26, 2007 | 71.57 | 71.67 | 71.44 | 71.44 | 12,424 | -0.17(-0.24%) |
Dec 24, 2007 | 71.61 | 71.61 | 71.61 | 71.61 | 1,428 | -0.09(-0.13%) |
Dec 21, 2007 | 71.93 | 71.95 | 71.67 | 71.70 | 128,817 | -0.14(-0.19%) |
Dec 20, 2007 | 71.98 | 72.12 | 71.84 | 71.84 | 5,426 | -0.06(-0.09%) |
Dec 19, 2007 | 71.76 | 71.93 | 71.65 | 71.90 | 7,283 | +0.19(+0.27%) |
Dec 18, 2007 | 71.67 | 71.77 | 71.65 | 71.71 | 7,426 | +0.08(+0.12%) |
Dec 17, 2007 | 71.53 | 71.65 | 71.45 | 71.63 | 4,284 | +0.22(+0.31%) |
Dec 14, 2007 | 71.49 | 71.50 | 71.36 | 71.40 | 6,855 | -0.19(-0.26%) |
Dec 13, 2007 | 71.56 | 71.67 | 71.55 | 71.59 | 4,284 | -0.24(-0.33%) |
Dec 12, 2007 | 71.59 | 71.89 | 71.56 | 71.83 | 5,284 | -0.34(-0.48%) |
Dec 11, 2007 | 71.44 | 72.17 | 71.44 | 72.17 | 28,992 | +0.67(+0.94%) |
Dec 10, 2007 | 71.52 | 71.53 | 71.37 | 71.50 | 7,854 | -0.12(-0.17%) |
Dec 07, 2007 | 71.79 | 71.80 | 71.54 | 71.62 | 37,131 | -0.27(-0.37%) |
Dec 06, 2007 | 72.07 | 72.07 | 71.87 | 71.88 | 15,138 | -0.25(-0.34%) |
Dec 05, 2007 | 72.05 | 72.19 | 72.02 | 72.13 | 10,282 | -0.16(-0.22%) |
Dec 04, 2007 | 72.30 | 72.30 | 72.15 | 72.29 | 8,997 | +0.12(+0.17%) |
Dec 03, 2007 | 72.10 | 72.17 | 72.00 | 72.17 | 4,998 | +0.01(+0.01%) |
Nov 30, 2007 | 71.93 | 72.16 | 71.93 | 72.16 | 3,284 | +0.08(+0.11%) |
Nov 29, 2007 | 72.06 | 72.21 | 72.06 | 72.09 | 1,570 | +0.24(+0.33%) |
Nov 28, 2007 | 72.05 | 72.05 | 71.85 | 71.85 | 8,568 | -0.28(-0.39%) |
Nov 27, 2007 | 72.16 | 72.16 | 71.86 | 72.13 | 54,554 | -0.27(-0.37%) |
Nov 26, 2007 | 71.91 | 72.40 | 71.91 | 72.40 | 6,855 | +0.67(+0.94%) |
Nov 23, 2007 | 71.95 | 71.96 | 71.72 | 71.72 | 17,851 | -0.31(-0.43%) |
Nov 21, 2007 | 72.00 | 72.04 | 71.95 | 72.03 | 7,140 | +0.29(+0.40%) |
Nov 20, 2007 | 71.73 | 71.87 | 71.72 | 71.74 | 149,239 | -0.03(-0.04%) |
Nov 19, 2007 | 71.58 | 71.83 | 71.58 | 71.77 | 29,276 | +0.20(+0.28%) |
Nov 16, 2007 | 71.49 | 71.66 | 71.49 | 71.57 | 9,568 | +0.02(+0.03%) |
Nov 15, 2007 | 71.40 | 71.55 | 71.30 | 71.55 | 4,427 | +0.35(+0.49%) |
Nov 14, 2007 | 71.14 | 71.21 | 71.10 | 71.20 | 16,137 | -0.04(-0.06%) |
Nov 13, 2007 | 71.32 | 71.38 | 71.24 | 71.24 | 12,853 | -0.08(-0.12%) |
Nov 12, 2007 | 71.42 | 71.49 | 71.29 | 71.32 | 1,570 | -0.11(-0.15%) |
Nov 09, 2007 | 71.39 | 71.49 | 71.35 | 71.43 | 5,284 | +0.23(+0.32%) |
Nov 08, 2007 | 71.18 | 71.36 | 71.18 | 71.20 | 12,710 | +0.04(+0.06%) |
Nov 07, 2007 | 71.02 | 71.16 | 70.97 | 71.16 | 4,284 | +0.19(+0.27%) |
Nov 06, 2007 | 70.93 | 71.01 | 70.93 | 70.97 | 2,570 | -0.02(-0.03%) |
Nov 05, 2007 | 71.21 | 71.21 | 70.99 | 70.99 | 3,998 | -0.13(-0.19%) |
Nov 02, 2007 | 70.97 | 71.19 | 70.97 | 71.12 | 4,855 | +0.10(+0.15%) |