Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 45.54 | 46.69 | 44.66 | 46.39 | 7,042,138 | +0.14(+0.30%) |
Jan 30, 2008 | 45.74 | 47.46 | 45.56 | 46.25 | 8,109,483 | +1.63(+3.64%) |
Jan 29, 2008 | 45.19 | 45.36 | 43.31 | 44.63 | 8,422,579 | -0.61(-1.34%) |
Jan 28, 2008 | 46.04 | 46.55 | 44.88 | 45.23 | 5,962,106 | -1.01(-2.18%) |
Jan 25, 2008 | 48.91 | 48.97 | 46.16 | 46.24 | 4,821,892 | -2.19(-4.53%) |
Jan 24, 2008 | 47.20 | 48.45 | 45.90 | 48.44 | 6,338,531 | +1.36(+2.89%) |
Jan 23, 2008 | 45.59 | 47.46 | 44.85 | 47.08 | 10,393,491 | -1.39(-2.87%) |
Jan 22, 2008 | 46.08 | 48.98 | 45.39 | 48.47 | 6,864,149 | +0.07(+0.14%) |
Jan 21, 2008 | 49.69 | 50.28 | 48.07 | 48.40 | 8,003,774 | +0.00(+0.00%) |
Jan 18, 2008 | 49.69 | 50.28 | 48.07 | 48.40 | 8,003,774 | -1.16(-2.33%) |
Jan 17, 2008 | 48.51 | 50.12 | 48.51 | 49.55 | 6,018,006 | +0.63(+1.28%) |
Jan 16, 2008 | 50.35 | 50.41 | 48.43 | 48.93 | 8,347,388 | -1.48(-2.93%) |
Jan 15, 2008 | 51.60 | 52.19 | 50.41 | 50.41 | 4,150,507 | -1.81(-3.47%) |
Jan 14, 2008 | 52.17 | 52.82 | 51.76 | 52.22 | 2,294,340 | +0.45(+0.87%) |
Jan 11, 2008 | 52.11 | 52.49 | 51.17 | 51.77 | 4,165,872 | -0.84(-1.60%) |
Jan 10, 2008 | 52.20 | 53.00 | 51.39 | 52.61 | 4,672,119 | +0.46(+0.88%) |
Jan 09, 2008 | 52.61 | 54.16 | 51.91 | 52.15 | 5,110,492 | -0.24(-0.47%) |
Jan 08, 2008 | 53.21 | 54.81 | 52.39 | 52.39 | 3,862,700 | -0.52(-0.98%) |
Jan 07, 2008 | 53.48 | 53.88 | 52.56 | 52.91 | 4,775,129 | -0.47(-0.88%) |
Jan 04, 2008 | 54.92 | 55.33 | 53.14 | 53.38 | 2,696,185 | -1.60(-2.90%) |
Jan 03, 2008 | 55.49 | 55.92 | 54.60 | 54.98 | 2,489,647 | -0.61(-1.09%) |
Jan 02, 2008 | 56.83 | 57.14 | 55.07 | 55.59 | 3,020,035 | -1.62(-2.82%) |
Jan 01, 2008 | 57.01 | 57.66 | 56.80 | 57.20 | 1,161,215 | +0.00(+0.00%) |
Dec 31, 2007 | 57.01 | 57.66 | 56.80 | 57.20 | 1,141,441 | -0.15(-0.26%) |
Dec 28, 2007 | 57.63 | 58.01 | 56.96 | 57.35 | 1,851,320 | -0.12(-0.20%) |
Dec 27, 2007 | 58.81 | 58.81 | 57.43 | 57.47 | 1,768,457 | -1.31(-2.23%) |
Dec 26, 2007 | 58.31 | 59.10 | 58.31 | 58.78 | 1,786,681 | +0.62(+1.06%) |
Dec 24, 2007 | 57.36 | 58.32 | 57.22 | 58.16 | 847,628 | +0.45(+0.78%) |
Dec 21, 2007 | 58.31 | 58.46 | 56.83 | 57.71 | 5,296,943 | -0.28(-0.49%) |
Dec 20, 2007 | 57.78 | 58.01 | 56.94 | 57.99 | 2,387,718 | +0.65(+1.13%) |
Dec 19, 2007 | 56.13 | 57.61 | 55.99 | 57.35 | 2,941,509 | +1.39(+2.49%) |
Dec 18, 2007 | 56.32 | 56.90 | 55.77 | 55.96 | 2,663,395 | +0.29(+0.53%) |
Dec 17, 2007 | 56.79 | 56.91 | 54.78 | 55.66 | 4,604,508 | -1.21(-2.13%) |
Dec 14, 2007 | 55.86 | 57.29 | 55.47 | 56.88 | 3,586,913 | +0.73(+1.31%) |
Dec 13, 2007 | 54.65 | 56.25 | 54.38 | 56.14 | 3,839,243 | +1.37(+2.50%) |
Dec 12, 2007 | 54.58 | 55.71 | 54.11 | 54.77 | 3,331,807 | +0.26(+0.49%) |
Dec 11, 2007 | 54.46 | 55.64 | 54.33 | 54.51 | 3,372,792 | -0.08(-0.14%) |
Dec 10, 2007 | 53.02 | 54.79 | 52.87 | 54.59 | 2,414,376 | +1.66(+3.13%) |
Dec 07, 2007 | 53.68 | 54.00 | 52.84 | 52.93 | 3,623,906 | -0.52(-0.97%) |
Dec 06, 2007 | 53.75 | 53.75 | 52.94 | 53.45 | 2,683,003 | -0.13(-0.24%) |
Dec 05, 2007 | 53.39 | 54.10 | 52.92 | 53.58 | 4,709,271 | +0.28(+0.53%) |
Dec 04, 2007 | 53.39 | 54.12 | 52.95 | 53.29 | 3,535,750 | -0.70(-1.29%) |
Dec 03, 2007 | 55.09 | 55.65 | 53.67 | 53.99 | 4,556,774 | -1.04(-1.89%) |
Nov 30, 2007 | 56.10 | 56.30 | 54.76 | 55.03 | 4,932,372 | -0.63(-1.13%) |
Nov 29, 2007 | 56.10 | 56.60 | 55.44 | 55.65 | 3,807,376 | -0.45(-0.80%) |
Nov 28, 2007 | 54.84 | 56.56 | 54.28 | 56.10 | 4,181,124 | +2.14(+3.97%) |
Nov 27, 2007 | 52.94 | 54.71 | 52.93 | 53.96 | 3,808,329 | +1.29(+2.45%) |
Nov 26, 2007 | 53.33 | 54.04 | 52.66 | 52.67 | 2,694,464 | -0.50(-0.94%) |
Nov 23, 2007 | 52.76 | 53.41 | 52.42 | 53.17 | 819,251 | +0.47(+0.89%) |
Nov 21, 2007 | 54.11 | 54.22 | 52.18 | 52.70 | 3,120,906 | -1.17(-2.16%) |
Nov 20, 2007 | 53.91 | 55.03 | 52.70 | 53.86 | 3,260,133 | -0.73(-1.35%) |
Nov 19, 2007 | 55.40 | 55.93 | 54.18 | 54.60 | 2,721,612 | -0.80(-1.45%) |
Nov 16, 2007 | 55.10 | 55.85 | 54.84 | 55.40 | 3,069,795 | +0.27(+0.50%) |
Nov 15, 2007 | 54.35 | 56.12 | 54.11 | 55.13 | 3,100,612 | +0.71(+1.31%) |
Nov 14, 2007 | 55.84 | 56.28 | 54.36 | 54.41 | 3,326,660 | -1.78(-3.17%) |
Nov 13, 2007 | 54.07 | 56.24 | 53.21 | 56.19 | 5,160,372 | +2.33(+4.33%) |
Nov 12, 2007 | 54.94 | 55.56 | 53.86 | 53.86 | 3,599,391 | -0.71(-1.31%) |
Nov 09, 2007 | 55.09 | 55.93 | 54.31 | 54.58 | 5,240,063 | -1.38(-2.47%) |
Nov 08, 2007 | 56.80 | 57.25 | 54.88 | 55.96 | 4,557,636 | -0.84(-1.48%) |
Nov 07, 2007 | 57.21 | 57.67 | 56.60 | 56.80 | 3,879,108 | -0.52(-0.91%) |
Nov 06, 2007 | 57.53 | 58.03 | 56.71 | 57.32 | 2,738,198 | -0.23(-0.39%) |
Nov 05, 2007 | 58.28 | 58.48 | 56.68 | 57.54 | 3,728,217 | -1.66(-2.81%) |
Nov 02, 2007 | 59.10 | 60.23 | 57.53 | 59.21 | 6,631,545 | +1.68(+2.93%) |