Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 40.80 | 41.80 | 40.70 | 41.64 | 32,263,850 | +0.63(+1.54%) |
Jan 30, 2008 | 41.53 | 41.55 | 40.89 | 41.01 | 20,704,116 | -0.52(-1.25%) |
Jan 29, 2008 | 41.77 | 41.80 | 41.43 | 41.53 | 15,275,776 | -0.02(-0.05%) |
Jan 28, 2008 | 41.32 | 41.63 | 41.22 | 41.55 | 15,439,543 | +0.36(+0.86%) |
Jan 25, 2008 | 41.90 | 42.20 | 41.11 | 41.19 | 36,057,716 | -0.69(-1.65%) |
Jan 24, 2008 | 42.56 | 42.56 | 41.77 | 41.88 | 27,422,328 | -0.45(-1.07%) |
Jan 23, 2008 | 42.87 | 43.24 | 40.97 | 42.34 | 34,638,940 | -0.71(-1.64%) |
Jan 22, 2008 | 42.65 | 44.02 | 42.54 | 43.04 | 44,714,924 | -0.67(-1.54%) |
Jan 21, 2008 | 44.95 | 44.95 | 43.53 | 43.72 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 44.95 | 44.95 | 43.53 | 43.72 | 34,446,464 | -1.02(-2.27%) |
Jan 17, 2008 | 45.09 | 45.21 | 44.57 | 44.73 | 27,804,704 | -0.32(-0.70%) |
Jan 16, 2008 | 44.40 | 45.40 | 44.40 | 45.05 | 28,220,070 | +0.36(+0.81%) |
Jan 15, 2008 | 44.65 | 44.96 | 44.48 | 44.69 | 17,506,704 | -0.13(-0.28%) |
Jan 14, 2008 | 45.04 | 45.04 | 44.39 | 44.81 | 17,683,150 | +0.05(+0.10%) |
Jan 11, 2008 | 44.41 | 44.86 | 44.41 | 44.77 | 23,566,858 | -0.02(-0.04%) |
Jan 10, 2008 | 44.47 | 45.00 | 44.42 | 44.78 | 19,778,426 | +0.07(+0.16%) |
Jan 09, 2008 | 44.18 | 45.04 | 44.18 | 44.71 | 29,553,634 | +0.57(+1.28%) |
Jan 08, 2008 | 44.22 | 44.68 | 43.92 | 44.15 | 20,438,090 | +0.05(+0.12%) |
Jan 07, 2008 | 43.37 | 44.32 | 43.36 | 44.09 | 18,731,312 | +0.67(+1.55%) |
Jan 04, 2008 | 43.34 | 43.79 | 43.34 | 43.42 | 19,280,042 | -0.06(-0.14%) |
Jan 03, 2008 | 43.36 | 43.79 | 43.10 | 43.48 | 14,068,466 | +0.01(+0.03%) |
Jan 02, 2008 | 43.89 | 44.18 | 43.34 | 43.47 | 18,151,446 | -0.52(-1.18%) |
Jan 01, 2008 | 44.38 | 44.40 | 43.89 | 43.99 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 44.38 | 44.40 | 43.89 | 43.99 | 12,911,731 | -0.45(-1.01%) |
Dec 28, 2007 | 44.68 | 44.80 | 44.20 | 44.44 | 7,972,616 | +0.03(+0.07%) |
Dec 27, 2007 | 44.25 | 44.83 | 44.19 | 44.40 | 11,562,439 | -0.15(-0.34%) |
Dec 26, 2007 | 44.83 | 44.84 | 44.42 | 44.55 | 9,704,287 | -0.20(-0.46%) |
Dec 24, 2007 | 44.59 | 45.04 | 44.57 | 44.76 | 4,203,276 | -0.11(-0.24%) |
Dec 21, 2007 | 44.42 | 44.97 | 44.42 | 44.86 | 29,885,796 | +0.46(+1.04%) |
Dec 20, 2007 | 44.63 | 44.63 | 44.34 | 44.40 | 16,724,492 | +0.01(+0.01%) |
Dec 19, 2007 | 44.57 | 44.68 | 44.32 | 44.40 | 13,431,793 | -0.26(-0.58%) |
Dec 18, 2007 | 44.78 | 44.78 | 44.30 | 44.65 | 18,613,896 | +0.11(+0.24%) |
Dec 17, 2007 | 44.47 | 44.69 | 44.32 | 44.55 | 18,738,598 | -0.03(-0.06%) |
Dec 14, 2007 | 44.57 | 44.80 | 44.44 | 44.57 | 14,393,371 | -0.18(-0.41%) |
Dec 13, 2007 | 44.51 | 44.84 | 44.46 | 44.76 | 11,790,904 | +0.11(+0.25%) |
Dec 12, 2007 | 44.84 | 45.11 | 44.20 | 44.65 | 29,221,158 | +0.10(+0.22%) |
Dec 11, 2007 | 44.71 | 44.82 | 44.50 | 44.55 | 15,514,583 | -0.16(-0.35%) |
Dec 10, 2007 | 44.67 | 44.84 | 44.48 | 44.71 | 12,608,520 | +0.07(+0.16%) |
Dec 07, 2007 | 45.17 | 45.17 | 44.57 | 44.63 | 18,284,722 | -0.41(-0.91%) |
Dec 06, 2007 | 44.97 | 45.09 | 44.68 | 45.04 | 11,532,223 | +0.06(+0.13%) |
Dec 05, 2007 | 44.48 | 45.01 | 44.48 | 44.98 | 14,788,565 | +0.18(+0.40%) |
Dec 04, 2007 | 44.48 | 44.98 | 44.45 | 44.80 | 12,293,659 | +0.15(+0.34%) |
Dec 03, 2007 | 44.59 | 44.90 | 44.38 | 44.65 | 14,811,866 | -0.02(-0.04%) |
Nov 30, 2007 | 45.20 | 45.34 | 44.32 | 44.67 | 25,255,440 | -0.44(-0.97%) |
Nov 29, 2007 | 44.84 | 45.28 | 44.55 | 45.11 | 16,734,261 | +0.03(+0.07%) |
Nov 28, 2007 | 44.74 | 45.16 | 44.22 | 45.08 | 22,968,578 | +0.41(+0.92%) |
Nov 27, 2007 | 44.57 | 44.77 | 44.34 | 44.67 | 23,022,712 | +0.24(+0.53%) |
Nov 26, 2007 | 44.02 | 44.90 | 43.78 | 44.43 | 24,227,424 | +0.32(+0.73%) |
Nov 23, 2007 | 44.45 | 44.45 | 43.64 | 44.11 | 9,044,543 | -0.17(-0.39%) |
Nov 21, 2007 | 44.18 | 44.61 | 44.15 | 44.28 | 22,702,252 | -0.33(-0.74%) |
Nov 20, 2007 | 44.73 | 44.81 | 44.32 | 44.61 | 23,459,862 | +0.03(+0.07%) |
Nov 19, 2007 | 44.49 | 44.85 | 44.48 | 44.57 | 29,160,862 | -0.11(-0.24%) |
Nov 16, 2007 | 44.32 | 44.70 | 43.91 | 44.68 | 22,950,982 | +0.57(+1.30%) |
Nov 15, 2007 | 44.03 | 44.38 | 43.88 | 44.11 | 17,425,334 | -0.01(-0.01%) |
Nov 14, 2007 | 44.32 | 44.38 | 44.02 | 44.11 | 18,394,434 | -0.28(-0.62%) |
Nov 13, 2007 | 44.01 | 44.42 | 43.87 | 44.39 | 25,021,274 | +0.66(+1.51%) |
Nov 12, 2007 | 42.87 | 44.15 | 42.85 | 43.73 | 26,662,562 | +0.76(+1.76%) |
Nov 09, 2007 | 42.11 | 43.36 | 42.11 | 42.97 | 24,500,228 | +0.38(+0.88%) |
Nov 08, 2007 | 42.19 | 42.79 | 42.17 | 42.60 | 24,918,764 | +0.45(+1.06%) |
Nov 07, 2007 | 42.27 | 42.56 | 42.03 | 42.15 | 16,303,187 | -0.46(-1.08%) |
Nov 06, 2007 | 42.53 | 42.79 | 42.31 | 42.61 | 11,858,030 | +0.08(+0.19%) |
Nov 05, 2007 | 42.21 | 42.77 | 42.21 | 42.53 | 15,376,027 | -0.19(-0.45%) |
Nov 02, 2007 | 42.69 | 42.87 | 42.44 | 42.72 | 15,006,937 | +0.08(+0.19%) |