Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 61.86 | 64.00 | 61.34 | 63.56 | 1,786,149 | +0.25(+0.39%) |
Jan 30, 2008 | 62.70 | 64.92 | 62.70 | 63.31 | 1,500,730 | +0.22(+0.35%) |
Jan 29, 2008 | 62.58 | 63.28 | 61.97 | 63.09 | 1,443,448 | +0.66(+1.05%) |
Jan 28, 2008 | 61.08 | 62.53 | 59.81 | 62.44 | 1,414,346 | +1.65(+2.71%) |
Jan 25, 2008 | 63.09 | 63.65 | 60.55 | 60.79 | 1,516,991 | -1.25(-2.02%) |
Jan 24, 2008 | 60.86 | 62.59 | 60.76 | 62.04 | 1,771,089 | +1.46(+2.41%) |
Jan 23, 2008 | 59.78 | 60.72 | 57.24 | 60.58 | 2,371,392 | -0.88(-1.44%) |
Jan 22, 2008 | 58.86 | 63.04 | 56.90 | 61.46 | 2,323,079 | -1.88(-2.97%) |
Jan 21, 2008 | 64.07 | 66.84 | 62.28 | 63.35 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 64.07 | 66.84 | 62.28 | 63.35 | 2,524,916 | -0.27(-0.43%) |
Jan 17, 2008 | 66.89 | 67.92 | 63.51 | 63.62 | 1,846,633 | -3.16(-4.73%) |
Jan 16, 2008 | 69.41 | 70.06 | 66.67 | 66.78 | 2,024,688 | -2.80(-4.03%) |
Jan 15, 2008 | 70.59 | 71.18 | 69.55 | 69.58 | 1,846,513 | -1.58(-2.23%) |
Jan 14, 2008 | 70.51 | 71.44 | 70.32 | 71.17 | 1,651,789 | +1.41(+2.02%) |
Jan 11, 2008 | 68.33 | 70.82 | 68.30 | 69.76 | 1,739,252 | +0.67(+0.96%) |
Jan 10, 2008 | 68.85 | 69.56 | 67.87 | 69.09 | 1,472,322 | -0.26(-0.38%) |
Jan 09, 2008 | 68.04 | 69.63 | 67.87 | 69.35 | 1,948,083 | +1.39(+2.05%) |
Jan 08, 2008 | 69.80 | 70.30 | 67.72 | 67.96 | 2,095,568 | -1.23(-1.78%) |
Jan 07, 2008 | 69.26 | 69.56 | 68.16 | 69.20 | 2,064,245 | +0.17(+0.24%) |
Jan 04, 2008 | 69.90 | 70.12 | 69.00 | 69.03 | 1,585,578 | -1.30(-1.85%) |
Jan 03, 2008 | 70.20 | 70.65 | 70.01 | 70.34 | 2,198,437 | +0.45(+0.64%) |
Jan 02, 2008 | 70.12 | 70.27 | 68.99 | 69.89 | 1,903,011 | +0.25(+0.36%) |
Jan 01, 2008 | 70.52 | 70.87 | 69.48 | 69.64 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 70.52 | 70.87 | 69.48 | 69.64 | 942,374 | -1.00(-1.41%) |
Dec 28, 2007 | 71.29 | 71.29 | 70.54 | 70.63 | 891,763 | +0.10(+0.14%) |
Dec 27, 2007 | 69.77 | 71.33 | 69.75 | 70.54 | 1,052,254 | +0.71(+1.02%) |
Dec 26, 2007 | 69.55 | 70.37 | 69.14 | 69.83 | 1,419,061 | -0.29(-0.41%) |
Dec 24, 2007 | 70.80 | 70.98 | 70.10 | 70.12 | 557,045 | -1.37(-1.92%) |
Dec 21, 2007 | 69.72 | 71.55 | 69.53 | 71.49 | 1,855,920 | +1.75(+2.51%) |
Dec 20, 2007 | 68.78 | 69.88 | 68.44 | 69.74 | 1,461,587 | +1.46(+2.14%) |
Dec 19, 2007 | 68.25 | 68.86 | 67.69 | 68.28 | 1,319,875 | +0.59(+0.87%) |
Dec 18, 2007 | 66.93 | 68.32 | 66.60 | 67.69 | 1,467,411 | +1.38(+2.09%) |
Dec 17, 2007 | 66.69 | 67.38 | 66.18 | 66.31 | 1,654,243 | -0.41(-0.62%) |
Dec 14, 2007 | 67.81 | 67.81 | 66.72 | 66.72 | 1,459,886 | -0.94(-1.38%) |
Dec 13, 2007 | 67.24 | 67.70 | 66.55 | 67.66 | 2,034,506 | +0.32(+0.47%) |
Dec 12, 2007 | 67.10 | 68.24 | 66.32 | 67.34 | 2,397,381 | +1.80(+2.75%) |
Dec 11, 2007 | 66.93 | 67.53 | 65.54 | 65.54 | 2,804,311 | -0.73(-1.10%) |
Dec 10, 2007 | 66.91 | 67.24 | 65.88 | 66.26 | 958,722 | -0.33(-0.50%) |
Dec 07, 2007 | 66.47 | 66.82 | 65.90 | 66.60 | 1,421,318 | +0.11(+0.17%) |
Dec 06, 2007 | 64.93 | 66.69 | 64.93 | 66.48 | 2,219,908 | +1.52(+2.35%) |
Dec 05, 2007 | 63.75 | 65.11 | 63.59 | 64.96 | 1,714,759 | +1.89(+3.00%) |
Dec 04, 2007 | 63.86 | 64.00 | 63.02 | 63.07 | 1,876,688 | -0.86(-1.34%) |
Dec 03, 2007 | 62.42 | 64.12 | 62.42 | 63.93 | 1,486,261 | +0.84(+1.33%) |
Nov 30, 2007 | 63.60 | 63.60 | 62.43 | 63.08 | 1,344,650 | +0.11(+0.18%) |
Nov 29, 2007 | 62.02 | 63.49 | 62.02 | 62.97 | 2,041,752 | +0.30(+0.48%) |
Nov 28, 2007 | 62.95 | 63.28 | 61.66 | 62.67 | 2,563,779 | +0.32(+0.51%) |
Nov 27, 2007 | 62.88 | 63.17 | 61.25 | 62.36 | 2,406,829 | -1.77(-2.76%) |
Nov 26, 2007 | 64.84 | 66.01 | 64.13 | 64.13 | 2,443,521 | -0.75(-1.16%) |
Nov 23, 2007 | 63.93 | 64.96 | 63.51 | 64.88 | 616,528 | +1.24(+1.95%) |
Nov 21, 2007 | 63.77 | 64.58 | 63.64 | 63.64 | 1,914,488 | -0.79(-1.22%) |
Nov 20, 2007 | 63.81 | 65.16 | 63.73 | 64.42 | 2,247,307 | +0.94(+1.48%) |
Nov 19, 2007 | 62.54 | 63.86 | 62.53 | 63.49 | 2,197,463 | +0.67(+1.07%) |
Nov 16, 2007 | 62.87 | 63.59 | 61.52 | 62.81 | 1,664,136 | +1.40(+2.28%) |
Nov 15, 2007 | 61.27 | 62.06 | 60.64 | 61.41 | 1,805,316 | -0.53(-0.86%) |
Nov 14, 2007 | 62.36 | 64.00 | 61.89 | 61.95 | 1,544,374 | +0.46(+0.75%) |
Nov 13, 2007 | 61.14 | 62.34 | 59.87 | 61.48 | 2,477,356 | +0.46(+0.75%) |
Nov 12, 2007 | 63.05 | 63.05 | 60.84 | 61.03 | 2,513,065 | -2.99(-4.66%) |
Nov 09, 2007 | 64.32 | 64.89 | 63.35 | 64.01 | 2,015,436 | -0.53(-0.83%) |
Nov 08, 2007 | 64.37 | 65.01 | 63.47 | 64.55 | 2,243,459 | +0.83(+1.31%) |
Nov 07, 2007 | 65.68 | 66.25 | 63.69 | 63.72 | 1,832,266 | -1.96(-2.99%) |
Nov 06, 2007 | 66.25 | 67.08 | 65.31 | 65.68 | 2,152,681 | -0.18(-0.27%) |
Nov 05, 2007 | 65.25 | 66.61 | 65.08 | 65.85 | 1,537,976 | -0.80(-1.20%) |
Nov 02, 2007 | 66.26 | 67.54 | 65.70 | 66.65 | 1,550,203 | +0.79(+1.20%) |