Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 59.14 | 59.36 | 58.64 | 59.11 | 3,707,128 | +1.09(+1.88%) |
Nov 29, 2007 | 58.10 | 58.46 | 57.77 | 58.02 | 3,681,133 | -0.12(-0.21%) |
Nov 28, 2007 | 57.20 | 58.36 | 57.03 | 58.14 | 3,237,715 | +1.75(+3.11%) |
Nov 27, 2007 | 56.18 | 56.72 | 55.74 | 56.39 | 3,012,398 | +0.60(+1.07%) |
Nov 26, 2007 | 57.35 | 57.62 | 55.71 | 55.79 | 2,997,344 | -1.47(-2.56%) |
Nov 23, 2007 | 56.86 | 57.34 | 56.47 | 57.25 | 1,152,695 | +0.95(+1.68%) |
Nov 21, 2007 | 56.88 | 57.06 | 56.22 | 56.31 | 3,207,064 | -0.88(-1.54%) |
Nov 20, 2007 | 57.07 | 57.66 | 56.34 | 57.19 | 3,216,577 | +0.14(+0.24%) |
Nov 19, 2007 | 57.82 | 57.87 | 56.88 | 57.05 | 3,270,654 | -1.10(-1.89%) |
Nov 16, 2007 | 58.40 | 58.47 | 57.66 | 58.15 | 2,973,247 | +0.03(+0.05%) |
Nov 15, 2007 | 58.89 | 59.02 | 57.73 | 58.12 | 2,190,176 | -1.02(-1.73%) |
Nov 14, 2007 | 59.96 | 59.98 | 58.86 | 59.14 | 2,026,942 | -0.20(-0.34%) |
Nov 13, 2007 | 57.82 | 59.41 | 57.82 | 59.35 | 2,387,464 | +1.58(+2.74%) |
Nov 12, 2007 | 58.05 | 58.77 | 57.71 | 57.77 | 3,460,957 | -0.44(-0.76%) |
Nov 09, 2007 | 58.03 | 59.04 | 57.60 | 58.21 | 3,177,271 | -0.52(-0.88%) |
Nov 08, 2007 | 58.62 | 58.98 | 57.70 | 58.73 | 3,060,173 | +0.37(+0.63%) |
Nov 07, 2007 | 59.63 | 59.84 | 58.31 | 58.36 | 2,770,570 | -1.94(-3.22%) |
Nov 06, 2007 | 59.88 | 60.30 | 59.42 | 60.30 | 1,659,400 | +0.79(+1.32%) |
Nov 05, 2007 | 59.47 | 59.92 | 59.03 | 59.51 | 1,710,413 | -0.53(-0.88%) |
Nov 02, 2007 | 60.64 | 60.64 | 59.21 | 60.04 | 1,911,785 | -0.14(-0.23%) |
Nov 01, 2007 | 61.22 | 61.27 | 60.05 | 60.18 | 2,208,275 | -1.93(-3.10%) |
Oct 31, 2007 | 61.77 | 62.25 | 61.30 | 62.10 | 1,944,554 | +0.69(+1.12%) |
Oct 30, 2007 | 61.79 | 61.79 | 61.31 | 61.42 | 1,397,241 | -0.48(-0.77%) |
Oct 29, 2007 | 61.99 | 62.07 | 61.74 | 61.89 | 1,362,740 | +0.21(+0.34%) |
Oct 26, 2007 | 60.84 | 61.71 | 60.34 | 61.68 | 2,206,850 | +0.89(+1.46%) |
Oct 25, 2007 | 60.98 | 61.15 | 60.11 | 60.80 | 2,999,137 | -0.18(-0.30%) |
Oct 24, 2007 | 60.82 | 61.01 | 59.84 | 60.98 | 2,650,519 | -0.05(-0.08%) |
Oct 23, 2007 | 61.10 | 61.12 | 60.53 | 61.03 | 1,844,791 | +0.26(+0.43%) |
Oct 22, 2007 | 60.06 | 60.89 | 60.06 | 60.77 | 3,269,052 | +0.34(+0.56%) |
Oct 19, 2007 | 61.84 | 62.05 | 60.43 | 60.43 | 3,009,667 | -1.62(-2.62%) |
Oct 18, 2007 | 62.05 | 62.21 | 61.84 | 62.05 | 1,690,712 | -0.33(-0.53%) |
Oct 17, 2007 | 62.79 | 62.84 | 61.68 | 62.38 | 2,075,910 | +0.03(+0.05%) |
Oct 16, 2007 | 62.80 | 63.64 | 62.25 | 62.36 | 1,655,795 | -0.70(-1.11%) |
Oct 15, 2007 | 63.55 | 63.59 | 62.57 | 63.06 | 1,228,475 | -0.36(-0.57%) |
Oct 12, 2007 | 63.31 | 63.50 | 63.21 | 63.42 | 1,010,935 | +0.14(+0.22%) |
Oct 11, 2007 | 63.52 | 64.01 | 62.95 | 63.28 | 2,473,439 | -0.17(-0.27%) |
Oct 10, 2007 | 63.54 | 63.55 | 63.13 | 63.45 | 1,471,787 | -0.19(-0.29%) |
Oct 09, 2007 | 63.38 | 63.74 | 63.10 | 63.64 | 1,533,862 | +0.48(+0.75%) |
Oct 08, 2007 | 63.37 | 63.48 | 63.06 | 63.16 | 1,551,736 | -0.36(-0.57%) |
Oct 05, 2007 | 63.36 | 63.71 | 63.15 | 63.52 | 2,248,279 | +0.68(+1.08%) |
Oct 04, 2007 | 62.90 | 63.01 | 62.75 | 62.85 | 1,120,121 | +0.06(+0.09%) |
Oct 03, 2007 | 62.70 | 62.98 | 62.61 | 62.79 | 1,216,836 | -0.01(-0.02%) |
Oct 02, 2007 | 63.00 | 63.02 | 62.68 | 62.80 | 2,952,719 | -0.12(-0.19%) |
Oct 01, 2007 | 62.11 | 63.00 | 62.07 | 62.93 | 3,362,064 | +0.89(+1.44%) |
Sep 28, 2007 | 62.20 | 62.34 | 61.86 | 62.03 | 1,629,191 | -0.19(-0.30%) |
Sep 27, 2007 | 62.25 | 62.34 | 61.99 | 62.22 | 2,504,615 | +0.30(+0.49%) |
Sep 26, 2007 | 61.99 | 62.19 | 61.53 | 61.92 | 1,575,014 | +0.38(+0.62%) |
Sep 25, 2007 | 61.58 | 61.69 | 61.32 | 61.53 | 3,704,547 | -0.75(-1.21%) |
Sep 24, 2007 | 62.57 | 62.68 | 62.09 | 62.28 | 1,726,738 | -0.28(-0.45%) |
Sep 21, 2007 | 62.99 | 62.99 | 62.56 | 62.56 | 1,644,433 | +0.27(+0.43%) |
Sep 20, 2007 | 62.99 | 62.99 | 62.27 | 62.30 | 1,751,679 | -0.76(-1.20%) |
Sep 19, 2007 | 63.15 | 63.39 | 62.68 | 63.06 | 1,791,030 | +0.52(+0.83%) |
Sep 18, 2007 | 60.99 | 62.56 | 60.74 | 62.54 | 2,489,096 | +1.90(+3.13%) |
Sep 17, 2007 | 60.75 | 60.85 | 60.47 | 60.64 | 1,727,153 | -0.30(-0.50%) |
Sep 14, 2007 | 60.49 | 61.01 | 60.42 | 60.94 | 1,665,633 | +0.08(+0.13%) |
Sep 13, 2007 | 60.67 | 61.11 | 60.57 | 60.86 | 1,754,034 | +0.58(+0.96%) |
Sep 12, 2007 | 60.07 | 60.54 | 59.93 | 60.28 | 1,397,241 | +0.13(+0.22%) |
Sep 11, 2007 | 59.65 | 60.23 | 59.58 | 60.15 | 1,441,304 | +0.76(+1.28%) |
Sep 10, 2007 | 59.84 | 59.87 | 58.88 | 59.40 | 1,911,161 | -0.48(-0.80%) |
Sep 07, 2007 | 59.69 | 60.05 | 59.33 | 59.87 | 1,884,281 | -0.64(-1.06%) |
Sep 06, 2007 | 60.40 | 60.59 | 60.03 | 60.52 | 1,769,186 | +0.35(+0.58%) |
Sep 05, 2007 | 60.63 | 60.63 | 60.00 | 60.17 | 1,757,914 | -0.77(-1.27%) |