Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 55.25 | 55.68 | 54.80 | 55.45 | 3,095,544 | +0.55(+1.00%) |
Oct 30, 2007 | 55.01 | 55.11 | 54.81 | 54.90 | 757,661 | -0.31(-0.57%) |
Oct 29, 2007 | 55.04 | 55.34 | 55.03 | 55.22 | 782,908 | +0.28(+0.51%) |
Oct 26, 2007 | 53.73 | 54.96 | 53.73 | 54.93 | 983,836 | +0.70(+1.30%) |
Oct 25, 2007 | 54.25 | 54.44 | 53.63 | 54.23 | 1,371,299 | +0.02(+0.04%) |
Oct 24, 2007 | 54.05 | 54.31 | 53.29 | 54.21 | 1,620,366 | -0.13(-0.24%) |
Oct 23, 2007 | 54.16 | 54.34 | 53.77 | 54.34 | 967,745 | +0.50(+0.94%) |
Oct 22, 2007 | 53.27 | 53.92 | 53.24 | 53.83 | 2,109,862 | +0.21(+0.38%) |
Oct 19, 2007 | 54.76 | 54.77 | 53.63 | 53.63 | 2,228,738 | -1.29(-2.35%) |
Oct 18, 2007 | 54.96 | 55.09 | 54.78 | 54.92 | 983,704 | -0.24(-0.44%) |
Oct 17, 2007 | 55.47 | 55.47 | 54.57 | 55.16 | 1,501,064 | +0.20(+0.36%) |
Oct 16, 2007 | 55.17 | 55.22 | 54.89 | 54.96 | 1,703,691 | -0.34(-0.62%) |
Oct 15, 2007 | 55.71 | 55.79 | 55.01 | 55.31 | 904,170 | -0.39(-0.70%) |
Oct 12, 2007 | 55.58 | 55.77 | 55.45 | 55.70 | 558,443 | +0.16(+0.29%) |
Oct 11, 2007 | 56.05 | 56.24 | 55.22 | 55.54 | 1,611,992 | +0.05(+0.10%) |
Oct 10, 2007 | 55.48 | 55.48 | 55.48 | 55.48 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 55.48 | 55.48 | 55.48 | 55.48 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 55.44 | 55.51 | 55.31 | 55.48 | 430,033 | -0.08(-0.15%) |
Oct 05, 2007 | 55.51 | 55.75 | 55.35 | 55.57 | 1,588,969 | +0.41(+0.75%) |
Oct 04, 2007 | 55.32 | 55.32 | 55.04 | 55.16 | 719,072 | +0.05(+0.08%) |
Oct 03, 2007 | 55.16 | 55.30 | 54.98 | 55.11 | 989,329 | -0.23(-0.41%) |
Oct 02, 2007 | 55.38 | 55.45 | 55.19 | 55.34 | 2,627,091 | -0.08(-0.14%) |
Oct 01, 2007 | 54.81 | 55.48 | 54.74 | 55.42 | 523,377 | +0.73(+1.34%) |
Sep 28, 2007 | 54.80 | 54.88 | 54.51 | 54.68 | 1,423,859 | -0.18(-0.32%) |
Sep 27, 2007 | 54.82 | 54.87 | 54.63 | 54.86 | 630,512 | +0.17(+0.31%) |
Sep 26, 2007 | 54.72 | 54.93 | 54.42 | 54.69 | 2,993,102 | +0.03(+0.06%) |
Sep 25, 2007 | 54.29 | 54.70 | 54.25 | 54.66 | 1,707,354 | -0.02(-0.03%) |
Sep 24, 2007 | 54.87 | 55.03 | 54.54 | 54.67 | 699,685 | -0.13(-0.24%) |
Sep 21, 2007 | 54.89 | 55.06 | 54.78 | 54.80 | 1,925,940 | +0.20(+0.36%) |
Sep 20, 2007 | 54.75 | 55.04 | 54.48 | 54.61 | 1,081,289 | -0.24(-0.43%) |
Sep 19, 2007 | 54.99 | 55.13 | 54.64 | 54.84 | 3,512,817 | +0.27(+0.49%) |
Sep 18, 2007 | 53.35 | 54.57 | 53.18 | 54.57 | 1,479,742 | +1.44(+2.70%) |
Sep 17, 2007 | 53.11 | 53.30 | 52.95 | 53.14 | 575,617 | -0.20(-0.37%) |
Sep 14, 2007 | 53.04 | 53.42 | 52.98 | 53.34 | 1,794,998 | -0.08(-0.16%) |
Sep 13, 2007 | 53.22 | 53.60 | 53.18 | 53.42 | 4,046,268 | +0.44(+0.82%) |
Sep 12, 2007 | 52.72 | 53.17 | 52.66 | 52.98 | 842,950 | +0.15(+0.29%) |
Sep 11, 2007 | 52.33 | 52.88 | 52.28 | 52.83 | 889,258 | +0.66(+1.26%) |
Sep 10, 2007 | 52.53 | 52.53 | 51.64 | 52.17 | 697,357 | +0.11(+0.21%) |
Sep 07, 2007 | 52.20 | 52.46 | 51.88 | 52.07 | 1,349,453 | -0.86(-1.63%) |
Sep 06, 2007 | 52.85 | 53.05 | 52.60 | 52.93 | 835,363 | +0.20(+0.38%) |
Sep 05, 2007 | 52.90 | 53.01 | 52.52 | 52.73 | 1,888,528 | -0.53(-0.99%) |
Sep 04, 2007 | 52.73 | 53.53 | 52.66 | 53.26 | 3,201,747 | +0.57(+1.09%) |
Aug 31, 2007 | 52.83 | 53.05 | 52.49 | 52.69 | 1,370,776 | +0.43(+0.82%) |
Aug 30, 2007 | 51.96 | 52.60 | 51.93 | 52.26 | 896,060 | -0.24(-0.47%) |
Aug 29, 2007 | 51.76 | 52.50 | 51.51 | 52.50 | 3,269,115 | +1.09(+2.13%) |
Aug 28, 2007 | 52.23 | 52.27 | 51.32 | 51.41 | 1,326,692 | -1.11(-2.11%) |
Aug 27, 2007 | 52.82 | 52.82 | 52.49 | 52.52 | 1,011,157 | -0.37(-0.71%) |
Aug 24, 2007 | 52.33 | 52.93 | 52.23 | 52.89 | 1,205,560 | +0.55(+1.05%) |
Aug 23, 2007 | 52.62 | 52.62 | 51.98 | 52.34 | 1,399,816 | +0.05(+0.11%) |
Aug 22, 2007 | 52.30 | 52.30 | 51.81 | 52.29 | 4,655,850 | +0.57(+1.11%) |
Aug 21, 2007 | 51.63 | 52.05 | 51.47 | 51.72 | 836,279 | -0.02(-0.04%) |
Aug 20, 2007 | 52.02 | 52.02 | 51.20 | 51.74 | 959,373 | -0.15(-0.29%) |
Aug 17, 2007 | 51.10 | 52.97 | 50.94 | 51.89 | 3,869,803 | +1.38(+2.72%) |
Aug 16, 2007 | 49.96 | 50.71 | 49.15 | 50.52 | 10,443,092 | +0.18(+0.36%) |
Aug 15, 2007 | 50.44 | 51.51 | 50.20 | 50.33 | 4,770,539 | -0.60(-1.18%) |
Aug 14, 2007 | 51.88 | 51.98 | 50.90 | 50.93 | 2,732,656 | -0.97(-1.87%) |
Aug 13, 2007 | 52.23 | 52.25 | 51.68 | 51.91 | 2,386,659 | +0.05(+0.09%) |
Aug 10, 2007 | 51.26 | 52.12 | 51.05 | 51.86 | 2,665,550 | -0.09(-0.18%) |
Aug 09, 2007 | 52.51 | 53.14 | 51.73 | 51.95 | 5,487,275 | -1.54(-2.87%) |
Aug 08, 2007 | 53.01 | 53.66 | 52.78 | 53.49 | 2,881,782 | +0.74(+1.41%) |
Aug 07, 2007 | 51.98 | 53.16 | 51.91 | 52.75 | 3,298,025 | +0.40(+0.76%) |
Aug 06, 2007 | 51.37 | 52.38 | 50.99 | 52.35 | 2,270,106 | +0.92(+1.80%) |
Aug 03, 2007 | 51.89 | 52.46 | 51.41 | 51.43 | 5,143,124 | -1.03(-1.97%) |
Aug 02, 2007 | 52.27 | 52.61 | 52.03 | 52.46 | 1,587,269 | +0.28(+0.54%) |