Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 72.23 | 72.69 | 71.58 | 72.32 | 6,008,725 | +0.19(+0.26%) |
Nov 29, 2007 | 72.60 | 72.70 | 59.25 | 72.14 | 36,326,584 | -0.51(-0.70%) |
Nov 28, 2007 | 72.47 | 72.98 | 72.17 | 72.65 | 1,678,033 | +0.60(+0.83%) |
Nov 27, 2007 | 72.88 | 72.88 | 71.51 | 72.05 | 2,144,593 | -0.41(-0.57%) |
Nov 26, 2007 | 72.03 | 73.04 | 72.03 | 72.46 | 1,266,404 | +0.36(+0.50%) |
Nov 23, 2007 | 71.58 | 72.13 | 71.53 | 72.10 | 160,720 | +0.68(+0.95%) |
Nov 21, 2007 | 71.01 | 72.15 | 70.83 | 71.42 | 1,073,156 | +0.05(+0.07%) |
Nov 20, 2007 | 71.53 | 72.14 | 71.25 | 71.37 | 2,855,053 | -0.11(-0.16%) |
Nov 19, 2007 | 72.51 | 72.77 | 70.90 | 71.49 | 3,424,774 | -0.87(-1.21%) |
Nov 16, 2007 | 72.14 | 72.56 | 71.69 | 72.36 | 1,927,684 | +0.21(+0.30%) |
Nov 15, 2007 | 71.76 | 72.81 | 71.76 | 72.15 | 1,710,453 | +0.34(+0.47%) |
Nov 14, 2007 | 73.84 | 73.84 | 71.36 | 71.81 | 7,391,875 | -2.03(-2.75%) |
Nov 13, 2007 | 72.71 | 73.84 | 72.62 | 73.84 | 1,868,381 | +1.38(+1.90%) |
Nov 12, 2007 | 72.04 | 73.25 | 72.04 | 72.46 | 1,866,769 | +0.55(+0.76%) |
Nov 09, 2007 | 72.00 | 73.03 | 70.99 | 71.91 | 5,644,249 | -0.82(-1.13%) |
Nov 08, 2007 | 73.07 | 73.45 | 71.21 | 72.73 | 6,899,774 | -0.34(-0.46%) |
Nov 07, 2007 | 74.56 | 74.68 | 72.00 | 73.07 | 8,874,569 | -1.64(-2.19%) |
Nov 06, 2007 | 74.77 | 74.86 | 74.55 | 74.71 | 923,500 | +0.20(+0.27%) |
Nov 05, 2007 | 74.37 | 74.94 | 74.24 | 74.50 | 1,553,924 | -0.06(-0.07%) |
Nov 02, 2007 | 74.56 | 74.93 | 74.32 | 74.56 | 1,455,083 | +0.14(+0.19%) |
Nov 01, 2007 | 74.66 | 74.73 | 74.34 | 74.42 | 1,525,882 | -0.42(-0.56%) |
Oct 31, 2007 | 74.70 | 74.95 | 74.53 | 74.84 | 1,658,133 | +0.17(+0.22%) |
Oct 30, 2007 | 74.95 | 75.07 | 74.51 | 74.67 | 3,406,296 | -0.26(-0.35%) |
Oct 29, 2007 | 75.02 | 75.03 | 74.88 | 74.93 | 346,903 | +0.08(+0.11%) |
Oct 26, 2007 | 75.12 | 75.12 | 74.85 | 74.85 | 633,537 | -0.18(-0.24%) |
Oct 25, 2007 | 75.01 | 75.09 | 74.61 | 75.02 | 821,868 | -0.11(-0.15%) |
Oct 24, 2007 | 74.73 | 75.13 | 74.69 | 75.13 | 1,361,723 | +0.39(+0.52%) |
Oct 23, 2007 | 75.19 | 75.20 | 74.55 | 74.74 | 1,892,124 | -0.14(-0.19%) |
Oct 22, 2007 | 74.88 | 75.12 | 74.84 | 74.88 | 1,199,820 | -0.14(-0.19%) |
Oct 19, 2007 | 75.04 | 75.07 | 74.73 | 75.02 | 1,223,456 | -0.05(-0.06%) |
Oct 18, 2007 | 74.95 | 75.16 | 74.86 | 75.07 | 1,801,235 | +0.37(+0.50%) |
Oct 17, 2007 | 74.63 | 74.70 | 74.46 | 74.70 | 1,385,251 | +0.23(+0.31%) |
Oct 16, 2007 | 74.14 | 74.73 | 74.13 | 74.46 | 4,037,577 | +0.34(+0.45%) |
Oct 15, 2007 | 74.19 | 74.19 | 73.67 | 74.13 | 446,494 | -0.01(-0.01%) |
Oct 12, 2007 | 74.22 | 74.24 | 74.03 | 74.14 | 447,461 | +0.14(+0.19%) |
Oct 11, 2007 | 74.23 | 74.37 | 73.63 | 74.00 | 1,836,365 | -0.13(-0.18%) |
Oct 10, 2007 | 74.09 | 74.20 | 73.87 | 74.13 | 1,183,705 | -0.10(-0.14%) |
Oct 09, 2007 | 73.73 | 74.23 | 73.73 | 74.23 | 669,420 | +0.37(+0.50%) |
Oct 08, 2007 | 73.33 | 73.96 | 73.33 | 73.86 | 528,359 | +0.29(+0.39%) |
Oct 05, 2007 | 73.35 | 73.57 | 72.96 | 73.57 | 939,186 | +0.50(+0.69%) |
Oct 04, 2007 | 72.98 | 73.24 | 72.71 | 73.07 | 1,279,321 | +0.09(+0.13%) |
Oct 03, 2007 | 72.70 | 73.21 | 72.52 | 72.98 | 5,172,937 | +0.61(+0.84%) |
Oct 02, 2007 | 71.80 | 73.32 | 71.80 | 72.37 | 1,801,879 | +0.41(+0.57%) |
Oct 01, 2007 | 71.95 | 72.14 | 71.69 | 71.96 | 1,656,521 | -0.12(-0.17%) |
Sep 28, 2007 | 72.09 | 72.34 | 71.94 | 72.08 | 1,817,135 | -0.12(-0.17%) |
Sep 27, 2007 | 71.95 | 72.36 | 71.87 | 72.20 | 1,663,934 | +0.30(+0.41%) |
Sep 26, 2007 | 72.32 | 72.40 | 71.66 | 71.90 | 1,657,596 | -0.33(-0.45%) |
Sep 25, 2007 | 72.42 | 72.56 | 72.04 | 72.23 | 2,934,983 | -0.14(-0.19%) |
Sep 24, 2007 | 73.18 | 73.28 | 71.97 | 72.37 | 3,120,481 | -0.74(-1.01%) |
Sep 21, 2007 | 73.81 | 73.89 | 72.74 | 73.11 | 4,036,287 | -0.77(-1.05%) |
Sep 20, 2007 | 73.25 | 73.90 | 73.21 | 73.88 | 1,418,985 | +0.46(+0.62%) |
Sep 19, 2007 | 74.03 | 74.09 | 73.29 | 73.42 | 1,005,687 | +0.12(+0.17%) |
Sep 18, 2007 | 72.82 | 73.52 | 72.76 | 73.30 | 978,614 | +0.48(+0.66%) |
Sep 17, 2007 | 73.02 | 73.21 | 72.72 | 72.82 | 1,276,420 | -0.38(-0.52%) |
Sep 14, 2007 | 73.07 | 73.35 | 72.89 | 73.20 | 992,365 | +0.13(+0.18%) |
Sep 13, 2007 | 73.66 | 73.80 | 73.07 | 73.07 | 1,227,646 | -0.50(-0.68%) |
Sep 12, 2007 | 73.58 | 73.85 | 73.49 | 73.57 | 794,580 | -0.19(-0.25%) |
Sep 11, 2007 | 73.38 | 73.76 | 73.37 | 73.76 | 653,842 | +0.39(+0.53%) |
Sep 10, 2007 | 73.35 | 73.51 | 73.20 | 73.37 | 495,484 | +0.02(+0.03%) |
Sep 07, 2007 | 72.62 | 73.59 | 72.62 | 73.35 | 1,113,443 | +0.05(+0.06%) |
Sep 06, 2007 | 73.19 | 73.90 | 73.05 | 73.30 | 1,311,981 | +0.15(+0.20%) |
Sep 05, 2007 | 72.89 | 73.22 | 72.81 | 73.15 | 572,729 | +0.07(+0.10%) |