Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 68.62 | 69.93 | 68.30 | 69.80 | 825,134 | +1.23(+1.79%) |
Dec 28, 2007 | 68.55 | 69.08 | 68.41 | 68.57 | 977,968 | +0.18(+0.26%) |
Dec 27, 2007 | 68.79 | 69.26 | 68.00 | 68.40 | 754,911 | -0.25(-0.37%) |
Dec 26, 2007 | 69.36 | 69.40 | 68.65 | 68.65 | 1,466,471 | -0.64(-0.93%) |
Dec 24, 2007 | 69.41 | 70.65 | 69.16 | 69.29 | 732,376 | -0.24(-0.35%) |
Dec 21, 2007 | 70.63 | 70.83 | 69.34 | 69.53 | 2,862,036 | -1.05(-1.49%) |
Dec 20, 2007 | 71.55 | 71.75 | 68.32 | 70.58 | 1,981,187 | -0.65(-0.91%) |
Dec 19, 2007 | 70.84 | 71.78 | 70.80 | 71.23 | 1,326,297 | +0.10(+0.14%) |
Dec 18, 2007 | 71.39 | 71.67 | 70.24 | 71.13 | 2,079,166 | +0.25(+0.35%) |
Dec 17, 2007 | 71.12 | 72.63 | 70.58 | 70.88 | 1,472,165 | -0.29(-0.41%) |
Dec 14, 2007 | 70.84 | 72.14 | 70.81 | 71.17 | 1,402,977 | +0.05(+0.07%) |
Dec 13, 2007 | 70.10 | 72.14 | 68.36 | 71.12 | 3,957,323 | +0.83(+1.18%) |
Dec 12, 2007 | 72.60 | 73.30 | 69.57 | 70.29 | 4,003,012 | -2.10(-2.91%) |
Dec 11, 2007 | 72.51 | 73.19 | 72.04 | 72.40 | 2,003,997 | -0.07(-0.09%) |
Dec 10, 2007 | 72.84 | 72.84 | 71.83 | 72.46 | 1,491,788 | -0.37(-0.51%) |
Dec 07, 2007 | 72.62 | 73.40 | 72.61 | 72.84 | 1,978,823 | +0.23(+0.32%) |
Dec 06, 2007 | 71.36 | 72.74 | 71.30 | 72.60 | 2,514,165 | +1.01(+1.40%) |
Dec 05, 2007 | 72.32 | 72.83 | 70.49 | 71.60 | 4,492,989 | -0.54(-0.75%) |
Dec 04, 2007 | 71.90 | 72.57 | 68.61 | 72.14 | 4,530,375 | -0.23(-0.32%) |
Dec 03, 2007 | 72.24 | 72.93 | 71.91 | 72.37 | 958,739 | +0.05(+0.06%) |
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%) |