Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 49.00 | 50.27 | 48.35 | 50.27 | 56,657,840 | +0.65(+1.31%) |
Jan 30, 2008 | 49.19 | 50.89 | 49.08 | 49.62 | 41,477,584 | +0.12(+0.24%) |
Jan 29, 2008 | 49.59 | 50.25 | 49.14 | 49.50 | 38,650,944 | -0.03(-0.06%) |
Jan 28, 2008 | 48.58 | 49.65 | 48.03 | 49.53 | 40,637,040 | +0.69(+1.42%) |
Jan 25, 2008 | 50.45 | 50.61 | 48.64 | 48.84 | 48,005,136 | -1.20(-2.40%) |
Jan 24, 2008 | 49.04 | 50.04 | 48.31 | 50.04 | 53,594,056 | +1.48(+3.06%) |
Jan 23, 2008 | 46.55 | 48.58 | 45.12 | 48.56 | 81,499,248 | +0.58(+1.21%) |
Jan 22, 2008 | 46.55 | 48.86 | 46.26 | 47.97 | 85,271,192 | -1.53(-3.09%) |
Jan 21, 2008 | 48.88 | 50.31 | 48.18 | 49.50 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 48.88 | 50.31 | 48.18 | 49.50 | 75,329,680 | +0.68(+1.39%) |
Jan 17, 2008 | 50.89 | 51.15 | 48.58 | 48.82 | 58,601,232 | -1.52(-3.03%) |
Jan 16, 2008 | 51.46 | 51.99 | 49.99 | 50.35 | 61,816,496 | -1.45(-2.80%) |
Jan 15, 2008 | 52.30 | 52.30 | 51.49 | 51.80 | 45,521,796 | -1.05(-1.99%) |
Jan 14, 2008 | 52.85 | 53.09 | 52.41 | 52.85 | 35,105,168 | +0.31(+0.59%) |
Jan 11, 2008 | 52.95 | 53.45 | 52.37 | 52.54 | 39,060,452 | -0.79(-1.48%) |
Jan 10, 2008 | 52.80 | 53.62 | 52.41 | 53.33 | 46,895,348 | +0.06(+0.11%) |
Jan 09, 2008 | 52.43 | 53.37 | 52.08 | 53.27 | 45,035,780 | +0.88(+1.68%) |
Jan 08, 2008 | 53.45 | 53.56 | 52.18 | 52.40 | 37,405,760 | -0.68(-1.28%) |
Jan 07, 2008 | 53.82 | 54.20 | 52.51 | 53.08 | 49,735,492 | -0.50(-0.93%) |
Jan 04, 2008 | 54.25 | 54.90 | 53.46 | 53.58 | 42,503,984 | -1.02(-1.87%) |
Jan 03, 2008 | 54.61 | 55.12 | 54.41 | 54.59 | 32,942,638 | +0.19(+0.34%) |
Jan 02, 2008 | 54.78 | 55.01 | 53.98 | 54.41 | 40,134,952 | -0.10(-0.19%) |
Jan 01, 2008 | 55.05 | 55.25 | 54.41 | 54.51 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 55.05 | 55.25 | 54.41 | 54.51 | 24,045,586 | -0.76(-1.38%) |
Dec 28, 2007 | 54.72 | 55.33 | 54.41 | 55.28 | 29,779,298 | +0.77(+1.42%) |
Dec 27, 2007 | 55.16 | 55.26 | 54.50 | 54.50 | 24,691,886 | -0.66(-1.20%) |
Dec 26, 2007 | 54.51 | 55.28 | 54.48 | 55.16 | 26,285,298 | +0.67(+1.23%) |
Dec 24, 2007 | 54.41 | 54.59 | 54.30 | 54.50 | 10,889,580 | +0.13(+0.25%) |
Dec 21, 2007 | 53.96 | 54.66 | 53.72 | 54.36 | 59,220,624 | +0.76(+1.41%) |
Dec 20, 2007 | 53.25 | 53.66 | 52.91 | 53.61 | 25,967,882 | +0.41(+0.77%) |
Dec 19, 2007 | 52.98 | 53.53 | 52.62 | 53.20 | 33,648,496 | +0.01(+0.01%) |
Dec 18, 2007 | 52.79 | 53.26 | 51.81 | 53.19 | 42,251,088 | +0.89(+1.70%) |
Dec 17, 2007 | 52.74 | 52.89 | 52.02 | 52.30 | 39,020,480 | -0.75(-1.41%) |
Dec 14, 2007 | 53.62 | 54.05 | 53.05 | 53.05 | 35,240,976 | -0.90(-1.66%) |
Dec 13, 2007 | 53.12 | 54.02 | 52.87 | 53.95 | 34,011,200 | +0.47(+0.87%) |
Dec 12, 2007 | 53.40 | 54.16 | 52.87 | 53.48 | 44,183,116 | +0.95(+1.82%) |
Dec 11, 2007 | 53.74 | 54.08 | 52.37 | 52.53 | 34,409,600 | -1.02(-1.90%) |
Dec 10, 2007 | 53.38 | 53.86 | 53.29 | 53.55 | 26,774,948 | +0.31(+0.58%) |
Dec 07, 2007 | 53.09 | 53.53 | 52.81 | 53.24 | 29,312,556 | +0.03(+0.07%) |
Dec 06, 2007 | 52.30 | 53.34 | 52.08 | 53.20 | 36,354,548 | +0.88(+1.69%) |
Dec 05, 2007 | 51.64 | 52.69 | 51.64 | 52.32 | 41,166,452 | +1.05(+2.04%) |
Dec 04, 2007 | 51.31 | 51.69 | 51.03 | 51.27 | 28,901,988 | -0.42(-0.82%) |
Dec 03, 2007 | 51.77 | 51.89 | 51.28 | 51.70 | 38,231,652 | -0.18(-0.35%) |
Nov 30, 2007 | 51.51 | 52.06 | 51.09 | 51.88 | 48,454,432 | +0.33(+0.64%) |
Nov 29, 2007 | 50.91 | 52.05 | 50.91 | 51.55 | 38,567,644 | +0.39(+0.76%) |
Nov 28, 2007 | 50.55 | 51.36 | 50.04 | 51.16 | 50,741,460 | +0.90(+1.78%) |
Nov 27, 2007 | 49.59 | 50.38 | 48.88 | 50.26 | 48,022,408 | +0.41(+0.82%) |
Nov 26, 2007 | 51.27 | 51.66 | 49.73 | 49.85 | 39,442,388 | -1.52(-2.96%) |
Nov 23, 2007 | 50.65 | 51.45 | 50.57 | 51.37 | 15,245,743 | +0.73(+1.44%) |
Nov 21, 2007 | 51.18 | 51.56 | 50.46 | 50.64 | 39,269,848 | -0.45(-0.89%) |
Nov 20, 2007 | 49.45 | 51.62 | 49.44 | 51.10 | 54,725,736 | +2.16(+4.41%) |
Nov 19, 2007 | 49.24 | 49.71 | 48.88 | 48.94 | 35,740,448 | -0.58(-1.16%) |
Nov 16, 2007 | 49.55 | 50.19 | 49.17 | 49.52 | 52,157,204 | +0.35(+0.72%) |
Nov 15, 2007 | 49.86 | 50.43 | 48.79 | 49.16 | 39,198,632 | -1.06(-2.11%) |
Nov 14, 2007 | 50.89 | 51.57 | 49.89 | 50.22 | 36,615,424 | -0.33(-0.66%) |
Nov 13, 2007 | 49.08 | 50.62 | 48.51 | 50.55 | 44,082,256 | +1.36(+2.77%) |
Nov 12, 2007 | 50.18 | 50.27 | 48.72 | 49.19 | 49,710,328 | -1.34(-2.66%) |
Nov 09, 2007 | 51.75 | 51.78 | 50.34 | 50.53 | 47,380,624 | -1.50(-2.87%) |
Nov 08, 2007 | 51.21 | 52.39 | 50.98 | 52.03 | 56,211,708 | +1.29(+2.55%) |
Nov 07, 2007 | 52.24 | 52.42 | 50.71 | 50.74 | 47,070,604 | -1.85(-3.52%) |
Nov 06, 2007 | 51.06 | 52.66 | 51.06 | 52.59 | 43,743,408 | +1.58(+3.10%) |
Nov 05, 2007 | 50.63 | 51.36 | 50.34 | 51.00 | 42,658,052 | -0.16(-0.31%) |
Nov 02, 2007 | 51.60 | 51.90 | 50.53 | 51.16 | 49,885,080 | -0.33(-0.64%) |