Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 61.16 | 65.00 | 60.29 | 64.42 | 2,758,025 | +1.62(+2.58%) |
Jan 30, 2008 | 63.29 | 65.29 | 61.02 | 62.80 | 3,286,667 | -0.36(-0.57%) |
Jan 29, 2008 | 64.49 | 65.43 | 62.67 | 63.16 | 3,306,138 | +0.13(+0.21%) |
Jan 28, 2008 | 60.30 | 63.49 | 59.43 | 63.03 | 3,117,139 | +2.66(+4.41%) |
Jan 25, 2008 | 64.19 | 64.25 | 59.50 | 60.37 | 3,679,721 | -0.41(-0.67%) |
Jan 24, 2008 | 59.75 | 62.34 | 58.74 | 60.78 | 4,937,287 | +4.27(+7.56%) |
Jan 23, 2008 | 56.42 | 57.44 | 50.86 | 56.51 | 6,173,549 | -1.57(-2.70%) |
Jan 22, 2008 | 53.01 | 59.08 | 53.01 | 58.08 | 4,597,453 | +0.10(+0.17%) |
Jan 21, 2008 | 57.98 | 57.98 | 57.98 | 57.98 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 57.65 | 59.83 | 55.20 | 57.98 | 4,457,108 | +0.64(+1.12%) |
Jan 17, 2008 | 62.61 | 63.68 | 56.04 | 57.34 | 8,752,329 | -6.37(-10.00%) |
Jan 16, 2008 | 65.26 | 67.41 | 61.26 | 63.71 | 5,603,908 | -2.98(-4.47%) |
Jan 15, 2008 | 69.41 | 70.32 | 66.37 | 66.69 | 3,250,922 | -3.45(-4.92%) |
Jan 14, 2008 | 70.89 | 72.68 | 69.39 | 70.14 | 4,513,548 | +1.06(+1.53%) |
Jan 11, 2008 | 66.76 | 70.28 | 66.46 | 69.08 | 3,560,273 | +0.74(+1.08%) |
Jan 10, 2008 | 66.70 | 69.16 | 65.05 | 68.34 | 3,246,239 | -0.15(-0.22%) |
Jan 09, 2008 | 68.89 | 69.67 | 64.40 | 68.49 | 5,337,185 | +0.63(+0.93%) |
Jan 08, 2008 | 71.74 | 72.73 | 67.78 | 67.86 | 3,761,165 | -3.26(-4.58%) |
Jan 07, 2008 | 72.63 | 73.72 | 67.44 | 71.12 | 3,947,062 | -0.93(-1.29%) |
Jan 04, 2008 | 72.76 | 73.72 | 71.25 | 72.05 | 2,458,850 | -2.19(-2.95%) |
Jan 03, 2008 | 72.66 | 75.01 | 71.76 | 74.24 | 3,552,614 | +2.89(+4.05%) |
Jan 02, 2008 | 72.60 | 73.37 | 70.80 | 71.35 | 2,721,958 | -0.86(-1.19%) |
Jan 01, 2008 | 72.21 | 72.21 | 72.21 | 72.21 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 72.65 | 73.76 | 71.71 | 72.21 | 1,344,309 | -0.78(-1.07%) |
Dec 28, 2007 | 74.04 | 74.04 | 71.75 | 72.99 | 1,554,891 | +0.74(+1.02%) |
Dec 27, 2007 | 73.93 | 76.14 | 70.94 | 72.25 | 3,585,544 | -0.51(-0.70%) |
Dec 26, 2007 | 71.31 | 73.00 | 70.47 | 72.76 | 2,123,448 | +2.49(+3.54%) |
Dec 24, 2007 | 68.37 | 70.70 | 67.70 | 70.27 | 2,455,810 | +4.64(+7.07%) |
Dec 21, 2007 | 62.55 | 66.50 | 62.16 | 65.63 | 4,375,968 | +3.63(+5.85%) |
Dec 20, 2007 | 58.75 | 62.67 | 58.53 | 62.00 | 3,423,445 | +3.95(+6.80%) |
Dec 19, 2007 | 57.34 | 58.75 | 56.73 | 58.05 | 2,865,498 | +1.70(+3.02%) |
Dec 18, 2007 | 59.84 | 59.84 | 54.40 | 56.35 | 3,986,355 | -2.07(-3.54%) |
Dec 17, 2007 | 58.03 | 60.00 | 57.72 | 58.42 | 3,652,849 | +0.46(+0.79%) |
Dec 14, 2007 | 57.70 | 58.18 | 57.53 | 57.96 | 4,303,730 | -0.04(-0.07%) |
Dec 13, 2007 | 57.50 | 58.09 | 56.50 | 58.00 | 7,317,700 | -1.09(-1.84%) |
Dec 12, 2007 | 61.45 | 61.45 | 58.39 | 59.09 | 2,145,700 | -0.57(-0.96%) |
Dec 11, 2007 | 62.87 | 62.87 | 59.50 | 59.66 | 1,946,040 | -2.84(-4.54%) |
Dec 10, 2007 | 62.50 | 62.55 | 60.96 | 62.50 | 1,957,303 | -0.99(-1.56%) |
Dec 07, 2007 | 64.10 | 64.15 | 62.21 | 63.49 | 1,850,940 | +0.14(+0.22%) |
Dec 06, 2007 | 63.00 | 65.03 | 62.68 | 63.35 | 1,569,600 | +0.20(+0.32%) |
Dec 05, 2007 | 62.92 | 64.20 | 62.24 | 63.15 | 1,884,950 | +1.23(+1.99%) |
Dec 04, 2007 | 61.83 | 62.72 | 60.50 | 61.92 | 2,054,976 | +0.94(+1.54%) |
Dec 03, 2007 | 57.40 | 62.81 | 56.25 | 60.98 | 3,431,034 | +3.14(+5.43%) |
Nov 30, 2007 | 57.24 | 58.62 | 55.75 | 57.84 | 1,358,500 | +0.90(+1.58%) |
Nov 29, 2007 | 56.37 | 58.23 | 56.21 | 56.94 | 1,084,400 | -0.60(-1.04%) |
Nov 28, 2007 | 55.00 | 58.08 | 54.90 | 57.54 | 1,460,000 | +3.26(+6.01%) |
Nov 27, 2007 | 52.66 | 54.68 | 52.25 | 54.28 | 1,367,100 | +1.54(+2.92%) |
Nov 26, 2007 | 53.79 | 55.59 | 52.61 | 52.74 | 1,013,458 | -0.66(-1.24%) |
Nov 23, 2007 | 53.62 | 53.89 | 52.32 | 53.40 | 490,100 | +2.09(+4.07%) |
Nov 21, 2007 | 52.07 | 52.50 | 50.50 | 51.31 | 969,700 | -1.98(-3.72%) |
Nov 20, 2007 | 52.99 | 54.13 | 51.30 | 53.29 | 1,611,500 | +0.72(+1.37%) |
Nov 19, 2007 | 54.90 | 55.59 | 52.50 | 52.57 | 1,365,000 | -3.22(-5.77%) |
Nov 16, 2007 | 55.73 | 56.23 | 54.21 | 55.79 | 1,553,430 | +1.27(+2.33%) |
Nov 15, 2007 | 56.39 | 56.48 | 53.30 | 54.52 | 2,707,300 | -2.64(-4.62%) |
Nov 14, 2007 | 56.97 | 58.63 | 56.91 | 57.16 | 1,500,514 | +1.65(+2.97%) |
Nov 13, 2007 | 54.74 | 56.05 | 54.02 | 55.51 | 1,538,600 | +2.17(+4.07%) |
Nov 12, 2007 | 57.21 | 58.31 | 53.13 | 53.34 | 2,179,050 | -5.37(-9.15%) |
Nov 09, 2007 | 60.60 | 61.55 | 58.60 | 58.71 | 1,890,800 | -2.88(-4.68%) |
Nov 08, 2007 | 62.56 | 63.83 | 58.81 | 61.59 | 2,196,800 | -1.40(-2.22%) |
Nov 07, 2007 | 64.07 | 64.74 | 62.44 | 62.99 | 1,641,100 | -1.18(-1.84%) |
Nov 06, 2007 | 61.61 | 64.25 | 61.59 | 64.17 | 1,598,900 | +2.47(+4.00%) |
Nov 05, 2007 | 60.71 | 61.98 | 60.03 | 61.70 | 1,477,757 | +0.34(+0.55%) |
Nov 02, 2007 | 61.88 | 62.18 | 58.69 | 61.36 | 2,002,900 | +0.69(+1.14%) |