Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 64.91 | 65.19 | 63.98 | 63.98 | 1,359,052 | -1.05(-1.61%) |
Dec 28, 2007 | 65.07 | 65.48 | 64.77 | 65.03 | 1,147,421 | +0.21(+0.32%) |
Dec 27, 2007 | 64.46 | 64.99 | 64.14 | 64.83 | 1,093,077 | +0.21(+0.32%) |
Dec 26, 2007 | 63.97 | 64.68 | 63.97 | 64.62 | 396,449 | -0.11(-0.17%) |
Dec 24, 2007 | 64.34 | 64.81 | 64.08 | 64.73 | 496,509 | +0.18(+0.27%) |
Dec 21, 2007 | 63.56 | 64.73 | 63.48 | 64.55 | 1,912,363 | +1.60(+2.54%) |
Dec 20, 2007 | 63.20 | 63.21 | 62.61 | 62.95 | 1,213,122 | +0.13(+0.21%) |
Dec 19, 2007 | 63.20 | 63.31 | 62.66 | 62.82 | 956,341 | -0.24(-0.38%) |
Dec 18, 2007 | 62.77 | 63.17 | 62.46 | 63.06 | 1,472,813 | +1.16(+1.87%) |
Dec 17, 2007 | 62.73 | 62.85 | 61.90 | 61.90 | 924,080 | -1.22(-1.94%) |
Dec 14, 2007 | 63.46 | 64.14 | 63.13 | 63.13 | 999,246 | -0.51(-0.81%) |
Dec 13, 2007 | 62.85 | 63.70 | 62.67 | 63.64 | 1,075,175 | +0.40(+0.63%) |
Dec 12, 2007 | 64.05 | 64.27 | 62.62 | 63.24 | 1,659,219 | +0.17(+0.27%) |
Dec 11, 2007 | 64.77 | 64.77 | 63.05 | 63.07 | 1,462,837 | -1.46(-2.27%) |
Dec 10, 2007 | 63.34 | 64.54 | 62.91 | 64.54 | 1,572,088 | +1.24(+1.96%) |
Dec 07, 2007 | 62.91 | 63.44 | 62.32 | 63.30 | 1,382,610 | +0.40(+0.63%) |
Dec 06, 2007 | 62.83 | 62.93 | 62.39 | 62.90 | 1,490,897 | +0.05(+0.07%) |
Dec 05, 2007 | 61.98 | 63.03 | 61.80 | 62.85 | 1,634,131 | +1.32(+2.14%) |
Dec 04, 2007 | 62.16 | 62.26 | 61.37 | 61.53 | 1,991,653 | -0.68(-1.10%) |
Dec 03, 2007 | 63.54 | 63.58 | 62.04 | 62.22 | 2,091,157 | -1.12(-1.76%) |
Nov 30, 2007 | 62.25 | 63.38 | 61.95 | 63.33 | 2,166,011 | +1.11(+1.78%) |
Nov 29, 2007 | 63.14 | 63.14 | 62.11 | 62.22 | 1,958,240 | -1.20(-1.89%) |
Nov 28, 2007 | 62.62 | 63.43 | 61.60 | 63.43 | 2,277,696 | +0.80(+1.28%) |
Nov 27, 2007 | 62.21 | 62.77 | 61.32 | 62.62 | 3,015,714 | +0.81(+1.31%) |
Nov 26, 2007 | 63.82 | 64.06 | 61.67 | 61.81 | 2,238,277 | -2.13(-3.33%) |
Nov 23, 2007 | 63.23 | 63.94 | 63.03 | 63.94 | 648,165 | +0.93(+1.47%) |
Nov 21, 2007 | 64.08 | 64.44 | 62.94 | 63.01 | 1,376,535 | -1.55(-2.40%) |
Nov 20, 2007 | 65.15 | 65.75 | 63.94 | 64.56 | 2,085,508 | -0.74(-1.14%) |
Nov 19, 2007 | 63.63 | 65.45 | 63.57 | 65.30 | 2,553,515 | +1.39(+2.18%) |
Nov 16, 2007 | 64.42 | 64.42 | 63.23 | 63.91 | 1,674,650 | +0.05(+0.07%) |
Nov 15, 2007 | 63.74 | 64.46 | 63.47 | 63.86 | 2,451,652 | +0.01(+0.01%) |
Nov 14, 2007 | 63.76 | 64.48 | 62.94 | 63.85 | 1,970,491 | +0.30(+0.47%) |
Nov 13, 2007 | 62.87 | 63.69 | 62.12 | 63.56 | 1,722,643 | +1.09(+1.74%) |
Nov 12, 2007 | 62.12 | 62.92 | 62.12 | 62.47 | 2,281,002 | +0.11(+0.18%) |
Nov 09, 2007 | 61.44 | 62.75 | 61.42 | 62.35 | 2,107,649 | +0.35(+0.57%) |
Nov 08, 2007 | 61.63 | 62.19 | 60.41 | 62.00 | 2,784,897 | +0.43(+0.70%) |
Nov 07, 2007 | 60.68 | 62.84 | 60.68 | 61.57 | 3,363,589 | +0.10(+0.16%) |
Nov 06, 2007 | 61.48 | 61.58 | 60.44 | 61.47 | 2,153,400 | -0.05(-0.09%) |
Nov 05, 2007 | 62.88 | 62.90 | 60.89 | 61.53 | 2,467,278 | -1.84(-2.91%) |
Nov 02, 2007 | 62.01 | 63.88 | 61.98 | 63.37 | 2,316,258 | +1.68(+2.73%) |
Nov 01, 2007 | 64.33 | 64.64 | 61.67 | 61.69 | 2,343,037 | -2.20(-3.45%) |
Oct 31, 2007 | 63.72 | 64.50 | 63.58 | 63.89 | 1,581,096 | +0.02(+0.02%) |
Oct 30, 2007 | 64.34 | 64.65 | 63.85 | 63.88 | 1,009,868 | -0.61(-0.95%) |
Oct 29, 2007 | 64.73 | 64.84 | 63.86 | 64.49 | 1,019,665 | -0.07(-0.11%) |
Oct 26, 2007 | 64.31 | 64.71 | 64.14 | 64.56 | 1,261,585 | +0.56(+0.87%) |
Oct 25, 2007 | 62.76 | 64.16 | 62.68 | 64.00 | 1,405,926 | +1.45(+2.31%) |
Oct 24, 2007 | 62.43 | 62.68 | 61.73 | 62.55 | 1,231,279 | -0.05(-0.07%) |
Oct 23, 2007 | 62.55 | 62.71 | 62.08 | 62.60 | 1,144,544 | +0.27(+0.43%) |
Oct 22, 2007 | 62.36 | 62.60 | 61.90 | 62.33 | 1,082,366 | -0.24(-0.39%) |
Oct 19, 2007 | 63.92 | 64.64 | 62.51 | 62.58 | 1,618,846 | -1.72(-2.68%) |
Oct 18, 2007 | 62.97 | 64.40 | 62.97 | 64.30 | 1,057,808 | +1.29(+2.05%) |
Oct 17, 2007 | 63.57 | 63.95 | 62.71 | 63.00 | 883,161 | -0.18(-0.28%) |
Oct 16, 2007 | 63.08 | 63.70 | 63.08 | 63.18 | 912,030 | -0.16(-0.25%) |
Oct 15, 2007 | 64.27 | 64.31 | 63.18 | 63.34 | 1,235,198 | -0.73(-1.15%) |
Oct 12, 2007 | 64.01 | 64.39 | 63.92 | 64.08 | 669,584 | +0.21(+0.34%) |
Oct 11, 2007 | 64.18 | 64.39 | 63.81 | 63.86 | 1,450,470 | -0.20(-0.31%) |
Oct 10, 2007 | 63.85 | 64.22 | 63.55 | 64.06 | 562,867 | +0.05(+0.08%) |
Oct 09, 2007 | 63.88 | 64.01 | 63.53 | 64.01 | 772,129 | +0.29(+0.46%) |
Oct 08, 2007 | 63.81 | 63.85 | 63.58 | 63.72 | 596,046 | -0.06(-0.10%) |
Oct 05, 2007 | 63.39 | 63.95 | 62.97 | 63.78 | 992,626 | +0.78(+1.24%) |
Oct 04, 2007 | 63.10 | 63.36 | 62.66 | 63.00 | 899,620 | +0.12(+0.19%) |
Oct 03, 2007 | 63.34 | 63.38 | 62.55 | 62.87 | 1,315,925 | -0.56(-0.88%) |
Oct 02, 2007 | 63.44 | 63.65 | 63.17 | 63.43 | 1,319,060 | +0.08(+0.12%) |