Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 53.27 | 55.31 | 52.97 | 54.89 | 1,933,561 | +0.72(+1.33%) |
Jan 30, 2008 | 54.74 | 55.14 | 53.99 | 54.16 | 2,398,574 | -0.91(-1.66%) |
Jan 29, 2008 | 54.42 | 55.12 | 54.23 | 55.08 | 3,348,697 | +0.90(+1.65%) |
Jan 28, 2008 | 53.77 | 54.22 | 52.85 | 54.18 | 2,507,266 | +0.38(+0.71%) |
Jan 25, 2008 | 54.26 | 54.97 | 53.34 | 53.80 | 2,894,572 | +0.33(+0.62%) |
Jan 24, 2008 | 50.66 | 54.94 | 50.64 | 53.47 | 4,407,365 | +2.63(+5.16%) |
Jan 23, 2008 | 44.79 | 51.08 | 48.52 | 50.84 | 2,893,434 | +0.37(+0.72%) |
Jan 22, 2008 | 46.29 | 52.17 | 46.29 | 50.48 | 3,108,824 | -2.71(-5.10%) |
Jan 21, 2008 | 53.64 | 54.43 | 52.82 | 53.19 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 53.64 | 54.43 | 52.82 | 53.19 | 1,876,492 | -0.01(-0.02%) |
Jan 17, 2008 | 55.13 | 55.44 | 53.10 | 53.20 | 1,903,682 | -1.99(-3.61%) |
Jan 16, 2008 | 56.09 | 56.49 | 54.94 | 55.19 | 1,917,107 | -1.10(-1.96%) |
Jan 15, 2008 | 57.43 | 58.27 | 55.89 | 56.30 | 1,592,214 | -1.72(-2.97%) |
Jan 14, 2008 | 58.09 | 58.83 | 57.79 | 58.02 | 1,117,850 | +0.27(+0.47%) |
Jan 11, 2008 | 58.88 | 59.16 | 57.48 | 57.75 | 1,319,862 | -1.79(-3.01%) |
Jan 10, 2008 | 58.84 | 60.08 | 58.52 | 59.54 | 974,817 | +0.35(+0.59%) |
Jan 09, 2008 | 57.41 | 59.19 | 57.16 | 59.19 | 1,544,561 | +1.52(+2.64%) |
Jan 08, 2008 | 59.67 | 60.34 | 57.43 | 57.67 | 1,446,667 | -1.82(-3.05%) |
Jan 07, 2008 | 60.82 | 60.90 | 59.03 | 59.49 | 1,004,117 | -1.09(-1.79%) |
Jan 04, 2008 | 61.80 | 61.96 | 60.57 | 60.57 | 818,077 | -1.70(-2.72%) |
Jan 03, 2008 | 61.46 | 62.48 | 61.46 | 62.27 | 781,435 | +0.83(+1.34%) |
Jan 02, 2008 | 62.42 | 62.95 | 61.17 | 61.44 | 1,012,628 | -1.13(-1.81%) |
Jan 01, 2008 | 62.09 | 63.07 | 62.09 | 62.57 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 62.09 | 63.07 | 62.09 | 62.57 | 549,930 | -0.03(-0.06%) |
Dec 28, 2007 | 63.12 | 63.31 | 62.52 | 62.61 | 320,139 | -0.21(-0.33%) |
Dec 27, 2007 | 63.51 | 63.66 | 62.36 | 62.82 | 395,780 | -0.69(-1.08%) |
Dec 26, 2007 | 63.77 | 64.20 | 63.29 | 63.50 | 323,224 | -0.70(-1.10%) |
Dec 24, 2007 | 63.85 | 64.33 | 63.73 | 64.21 | 178,515 | +0.40(+0.63%) |
Dec 21, 2007 | 62.83 | 63.81 | 62.67 | 63.81 | 978,479 | +1.58(+2.54%) |
Dec 20, 2007 | 62.59 | 62.59 | 61.43 | 62.22 | 428,331 | +0.01(+0.01%) |
Dec 19, 2007 | 62.93 | 62.93 | 61.81 | 62.22 | 584,090 | -0.34(-0.54%) |
Dec 18, 2007 | 62.60 | 62.77 | 61.81 | 62.55 | 641,116 | +0.23(+0.38%) |
Dec 17, 2007 | 63.66 | 63.85 | 62.32 | 62.32 | 604,218 | -1.49(-2.33%) |
Dec 14, 2007 | 63.47 | 64.61 | 63.10 | 63.81 | 806,107 | +0.39(+0.62%) |
Dec 13, 2007 | 62.46 | 63.59 | 62.35 | 63.42 | 701,731 | +0.85(+1.36%) |
Dec 12, 2007 | 63.31 | 64.42 | 62.08 | 62.56 | 951,072 | +0.52(+0.84%) |
Dec 11, 2007 | 64.41 | 64.41 | 62.04 | 62.04 | 684,230 | -2.14(-3.33%) |
Dec 10, 2007 | 64.06 | 64.52 | 63.87 | 64.18 | 654,395 | +0.17(+0.27%) |
Dec 07, 2007 | 64.76 | 64.77 | 63.83 | 64.01 | 557,438 | -0.62(-0.96%) |
Dec 06, 2007 | 64.04 | 64.81 | 63.89 | 64.62 | 668,784 | +0.56(+0.87%) |
Dec 05, 2007 | 63.05 | 64.23 | 63.05 | 64.07 | 731,295 | +1.47(+2.35%) |
Dec 04, 2007 | 62.52 | 63.22 | 62.44 | 62.60 | 432,702 | -0.33(-0.52%) |
Dec 03, 2007 | 63.03 | 63.63 | 62.75 | 62.93 | 701,677 | +0.23(+0.36%) |
Nov 30, 2007 | 64.69 | 64.78 | 62.42 | 62.70 | 1,262,967 | -1.36(-2.12%) |
Nov 29, 2007 | 64.18 | 64.56 | 63.55 | 64.06 | 774,654 | -0.46(-0.71%) |
Nov 28, 2007 | 62.64 | 64.52 | 62.39 | 64.52 | 910,871 | +2.22(+3.56%) |
Nov 27, 2007 | 61.77 | 62.64 | 61.42 | 62.30 | 749,092 | +0.97(+1.59%) |
Nov 26, 2007 | 62.64 | 63.22 | 61.33 | 61.33 | 729,796 | -1.18(-1.89%) |
Nov 23, 2007 | 61.54 | 62.51 | 61.54 | 62.51 | 279,033 | +1.25(+2.04%) |
Nov 21, 2007 | 60.98 | 62.21 | 60.98 | 61.26 | 1,158,714 | -0.35(-0.56%) |
Nov 20, 2007 | 62.05 | 62.82 | 60.85 | 61.61 | 1,015,275 | -0.17(-0.27%) |
Nov 19, 2007 | 62.40 | 62.79 | 61.63 | 61.77 | 1,330,311 | -0.91(-1.46%) |
Nov 16, 2007 | 63.55 | 63.86 | 62.12 | 62.69 | 1,119,943 | -0.35(-0.55%) |
Nov 15, 2007 | 63.55 | 63.71 | 62.83 | 63.03 | 1,319,970 | -0.63(-1.00%) |
Nov 14, 2007 | 64.00 | 65.02 | 63.57 | 63.67 | 843,372 | -0.71(-1.11%) |
Nov 13, 2007 | 63.89 | 64.38 | 63.17 | 64.38 | 849,416 | +0.81(+1.27%) |
Nov 12, 2007 | 63.90 | 64.52 | 63.55 | 63.57 | 838,489 | -0.56(-0.87%) |
Nov 09, 2007 | 63.75 | 64.67 | 63.54 | 64.13 | 1,051,275 | -0.35(-0.54%) |
Nov 08, 2007 | 64.56 | 65.12 | 63.60 | 64.48 | 878,148 | -0.03(-0.05%) |
Nov 07, 2007 | 65.63 | 65.78 | 64.50 | 64.51 | 808,024 | -1.30(-1.97%) |
Nov 06, 2007 | 65.01 | 65.84 | 64.48 | 65.81 | 455,130 | +1.17(+1.82%) |
Nov 05, 2007 | 64.90 | 65.18 | 64.36 | 64.63 | 925,637 | -0.44(-0.68%) |
Nov 02, 2007 | 64.71 | 65.42 | 64.51 | 65.08 | 1,247,612 | +0.31(+0.48%) |