Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 64.52 | 66.10 | 63.75 | 65.32 | 916,272 | +0.48(+0.74%) |
Jan 30, 2008 | 64.84 | 66.10 | 64.52 | 64.84 | 880,609 | -0.52(-0.80%) |
Jan 29, 2008 | 63.98 | 65.51 | 63.51 | 65.36 | 655,237 | +1.90(+2.99%) |
Jan 28, 2008 | 64.20 | 65.88 | 62.71 | 63.46 | 1,439,644 | -0.75(-1.17%) |
Jan 25, 2008 | 66.16 | 66.46 | 63.71 | 64.21 | 367,565 | -1.02(-1.56%) |
Jan 24, 2008 | 66.27 | 67.50 | 64.56 | 65.23 | 419,405 | -1.09(-1.64%) |
Jan 23, 2008 | 63.22 | 66.38 | 61.79 | 66.32 | 1,266,441 | +1.53(+2.36%) |
Jan 22, 2008 | 64.12 | 66.18 | 63.62 | 64.79 | 640,856 | -1.39(-2.10%) |
Jan 21, 2008 | 66.64 | 66.95 | 65.50 | 66.18 | 652,626 | +0.00(+0.00%) |
Jan 18, 2008 | 66.64 | 66.95 | 65.50 | 66.18 | 652,626 | -0.76(-1.14%) |
Jan 17, 2008 | 67.50 | 68.09 | 66.41 | 66.94 | 852,873 | -0.54(-0.80%) |
Jan 16, 2008 | 65.84 | 68.00 | 65.84 | 67.48 | 1,083,924 | +1.33(+2.01%) |
Jan 15, 2008 | 67.43 | 68.00 | 65.41 | 66.15 | 653,259 | -1.92(-2.82%) |
Jan 14, 2008 | 67.00 | 68.07 | 65.80 | 68.07 | 854,094 | +1.32(+1.98%) |
Jan 11, 2008 | 68.20 | 68.43 | 64.98 | 66.75 | 1,339,759 | -1.95(-2.84%) |
Jan 10, 2008 | 69.90 | 69.93 | 68.10 | 68.70 | 1,163,798 | -1.88(-2.67%) |
Jan 09, 2008 | 71.07 | 72.61 | 69.70 | 70.58 | 965,322 | -0.67(-0.93%) |
Jan 08, 2008 | 71.60 | 74.00 | 71.10 | 71.25 | 1,483,195 | -0.24(-0.34%) |
Jan 07, 2008 | 75.12 | 75.20 | 69.96 | 71.49 | 1,782,404 | -3.12(-4.18%) |
Jan 04, 2008 | 76.58 | 77.86 | 74.40 | 74.61 | 710,449 | -2.50(-3.24%) |
Jan 03, 2008 | 75.51 | 78.00 | 75.51 | 77.11 | 636,379 | +1.60(+2.12%) |
Jan 02, 2008 | 75.23 | 76.82 | 74.54 | 75.51 | 645,667 | +0.48(+0.64%) |
Jan 01, 2008 | 76.30 | 77.11 | 74.50 | 75.03 | 339,847 | +0.00(+0.00%) |
Dec 31, 2007 | 76.30 | 77.11 | 74.50 | 75.03 | 339,847 | -1.49(-1.95%) |
Dec 28, 2007 | 76.97 | 77.11 | 75.96 | 76.52 | 188,489 | +0.13(+0.17%) |
Dec 27, 2007 | 77.21 | 77.53 | 75.95 | 76.39 | 395,953 | -1.28(-1.65%) |
Dec 26, 2007 | 77.00 | 77.86 | 76.40 | 77.67 | 263,999 | +0.56(+0.73%) |
Dec 24, 2007 | 75.70 | 77.41 | 75.34 | 77.11 | 241,169 | +1.43(+1.89%) |
Dec 21, 2007 | 76.34 | 76.77 | 74.83 | 75.68 | 670,834 | +0.23(+0.30%) |
Dec 20, 2007 | 74.09 | 75.56 | 73.27 | 75.45 | 406,994 | +1.45(+1.96%) |
Dec 19, 2007 | 74.42 | 74.66 | 73.36 | 74.00 | 287,172 | -0.68(-0.91%) |
Dec 18, 2007 | 74.09 | 74.82 | 73.65 | 74.68 | 370,864 | +1.06(+1.44%) |
Dec 17, 2007 | 74.09 | 74.48 | 73.27 | 73.62 | 414,216 | -0.76(-1.02%) |
Dec 14, 2007 | 74.14 | 74.85 | 73.86 | 74.38 | 306,722 | -0.32(-0.43%) |
Dec 13, 2007 | 75.58 | 76.17 | 74.06 | 74.70 | 364,936 | -1.38(-1.81%) |
Dec 12, 2007 | 75.95 | 76.20 | 75.36 | 76.08 | 498,421 | +1.18(+1.58%) |
Dec 11, 2007 | 76.35 | 77.16 | 74.65 | 74.90 | 498,759 | -0.99(-1.30%) |
Dec 10, 2007 | 74.92 | 75.96 | 74.44 | 75.89 | 817,697 | +1.10(+1.47%) |
Dec 07, 2007 | 73.64 | 74.93 | 73.64 | 74.79 | 491,024 | +0.94(+1.27%) |
Dec 06, 2007 | 71.09 | 73.85 | 71.09 | 73.85 | 503,586 | +2.53(+3.55%) |
Dec 05, 2007 | 70.88 | 71.64 | 70.76 | 71.32 | 414,631 | +1.20(+1.71%) |
Dec 04, 2007 | 71.62 | 72.23 | 70.10 | 70.12 | 800,237 | -2.01(-2.79%) |
Dec 03, 2007 | 73.01 | 73.68 | 71.30 | 72.13 | 580,518 | -0.59(-0.81%) |
Nov 30, 2007 | 74.77 | 75.00 | 72.14 | 72.72 | 518,810 | -1.28(-1.73%) |
Nov 29, 2007 | 74.89 | 75.88 | 73.52 | 74.00 | 662,549 | -0.93(-1.24%) |
Nov 28, 2007 | 72.87 | 74.97 | 72.60 | 74.93 | 632,196 | +2.47(+3.41%) |
Nov 27, 2007 | 69.68 | 72.55 | 69.56 | 72.46 | 666,143 | +2.85(+4.09%) |
Nov 26, 2007 | 69.46 | 71.54 | 69.25 | 69.61 | 488,214 | -0.03(-0.04%) |
Nov 23, 2007 | 69.28 | 70.39 | 67.95 | 69.64 | 263,530 | +0.89(+1.29%) |
Nov 21, 2007 | 70.56 | 71.00 | 68.69 | 68.75 | 436,051 | -2.55(-3.58%) |
Nov 20, 2007 | 71.35 | 72.90 | 70.27 | 71.30 | 552,425 | -0.18(-0.25%) |
Nov 19, 2007 | 73.25 | 73.74 | 70.92 | 71.48 | 893,940 | -2.32(-3.14%) |
Nov 16, 2007 | 72.64 | 74.00 | 72.25 | 73.80 | 619,743 | +1.31(+1.81%) |
Nov 15, 2007 | 72.29 | 73.56 | 71.72 | 72.49 | 587,105 | +0.28(+0.39%) |
Nov 14, 2007 | 74.10 | 74.20 | 72.02 | 72.21 | 750,933 | -1.27(-1.73%) |
Nov 13, 2007 | 73.92 | 73.92 | 72.14 | 73.48 | 628,031 | +0.10(+0.14%) |
Nov 12, 2007 | 75.00 | 75.96 | 72.58 | 73.38 | 656,097 | -1.77(-2.36%) |
Nov 09, 2007 | 76.02 | 76.36 | 74.68 | 75.15 | 426,314 | -1.15(-1.51%) |
Nov 08, 2007 | 76.65 | 77.22 | 74.51 | 76.30 | 513,603 | +0.04(+0.05%) |
Nov 07, 2007 | 76.10 | 76.97 | 75.96 | 76.26 | 611,188 | -0.63(-0.82%) |
Nov 06, 2007 | 75.86 | 76.99 | 75.51 | 76.89 | 524,264 | +0.99(+1.30%) |
Nov 05, 2007 | 75.02 | 76.28 | 74.66 | 75.90 | 425,924 | -0.42(-0.55%) |
Nov 02, 2007 | 76.00 | 76.49 | 74.77 | 76.32 | 597,925 | +1.12(+1.49%) |