Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 64.99 | 67.59 | 64.92 | 67.03 | 1,995,223 | +2.99(+4.66%) |
Oct 30, 2007 | 64.66 | 64.87 | 63.90 | 64.04 | 1,322,840 | -1.68(-2.56%) |
Oct 29, 2007 | 65.13 | 66.01 | 65.02 | 65.72 | 1,372,172 | +0.76(+1.17%) |
Oct 26, 2007 | 65.65 | 65.65 | 64.28 | 64.96 | 2,463,082 | +0.36(+0.56%) |
Oct 25, 2007 | 65.17 | 65.24 | 63.80 | 64.60 | 2,249,879 | -0.58(-0.89%) |
Oct 24, 2007 | 63.94 | 65.34 | 63.83 | 65.18 | 1,142,297 | +0.38(+0.58%) |
Oct 23, 2007 | 64.77 | 65.46 | 63.79 | 64.80 | 932,177 | +0.35(+0.54%) |
Oct 22, 2007 | 64.10 | 66.33 | 63.44 | 64.45 | 1,750,845 | -0.47(-0.73%) |
Oct 19, 2007 | 67.80 | 67.80 | 64.83 | 64.92 | 2,037,247 | -3.32(-4.86%) |
Oct 18, 2007 | 66.58 | 68.35 | 66.03 | 68.24 | 1,804,745 | +1.73(+2.61%) |
Oct 17, 2007 | 67.38 | 67.42 | 65.78 | 66.51 | 1,246,215 | -0.38(-0.56%) |
Oct 16, 2007 | 66.88 | 67.53 | 66.55 | 66.89 | 1,428,242 | -0.05(-0.08%) |
Oct 15, 2007 | 67.09 | 68.35 | 66.75 | 66.94 | 1,950,002 | +0.52(+0.78%) |
Oct 12, 2007 | 64.45 | 66.47 | 64.45 | 66.42 | 1,579,872 | +1.53(+2.36%) |
Oct 11, 2007 | 65.53 | 66.62 | 64.21 | 64.89 | 2,236,175 | -0.04(-0.05%) |
Oct 10, 2007 | 63.47 | 65.11 | 63.35 | 64.92 | 2,085,235 | +1.35(+2.12%) |
Oct 09, 2007 | 62.80 | 63.65 | 62.63 | 63.58 | 1,905,351 | +0.91(+1.45%) |
Oct 08, 2007 | 62.52 | 63.06 | 62.17 | 62.66 | 1,646,356 | -0.17(-0.26%) |
Oct 05, 2007 | 63.36 | 63.40 | 62.13 | 62.83 | 24,236,164 | -0.16(-0.25%) |
Oct 04, 2007 | 62.53 | 63.58 | 62.37 | 62.99 | 1,616,551 | +0.45(+0.71%) |
Oct 03, 2007 | 63.46 | 63.51 | 62.42 | 62.54 | 1,635,736 | -0.95(-1.50%) |
Oct 02, 2007 | 63.72 | 63.96 | 62.93 | 63.50 | 2,012,238 | +0.89(+1.43%) |
Oct 01, 2007 | 61.49 | 62.69 | 61.44 | 62.60 | 1,104,727 | +1.27(+2.07%) |
Sep 28, 2007 | 62.01 | 62.44 | 60.99 | 61.33 | 1,142,982 | -0.45(-0.72%) |
Sep 27, 2007 | 60.32 | 61.80 | 60.27 | 61.78 | 1,340,198 | +1.92(+3.20%) |
Sep 26, 2007 | 60.13 | 60.53 | 59.12 | 59.86 | 887,984 | +0.21(+0.35%) |
Sep 25, 2007 | 59.30 | 60.02 | 58.85 | 59.65 | 1,767,175 | -0.53(-0.87%) |
Sep 24, 2007 | 58.83 | 60.41 | 58.46 | 60.18 | 1,892,104 | +1.50(+2.55%) |
Sep 21, 2007 | 58.78 | 59.21 | 58.41 | 58.68 | 1,437,264 | -0.02(-0.03%) |
Sep 20, 2007 | 57.93 | 58.98 | 57.84 | 58.70 | 945,995 | +0.77(+1.33%) |
Sep 19, 2007 | 58.41 | 59.43 | 57.70 | 57.93 | 1,014,284 | +0.11(+0.18%) |
Sep 18, 2007 | 56.00 | 57.93 | 55.60 | 57.82 | 1,506,581 | +1.82(+3.25%) |
Sep 17, 2007 | 56.53 | 57.17 | 55.96 | 56.00 | 964,266 | -0.67(-1.17%) |
Sep 14, 2007 | 55.97 | 56.99 | 55.30 | 56.67 | 900,088 | +0.69(+1.24%) |
Sep 13, 2007 | 56.92 | 57.07 | 55.84 | 55.97 | 1,085,884 | -0.70(-1.24%) |
Sep 12, 2007 | 55.86 | 56.98 | 55.74 | 56.67 | 1,605,245 | +0.77(+1.38%) |
Sep 11, 2007 | 55.26 | 55.96 | 54.18 | 55.90 | 1,419,792 | +0.98(+1.79%) |
Sep 10, 2007 | 55.05 | 55.71 | 53.88 | 54.92 | 1,108,952 | -0.15(-0.27%) |
Sep 07, 2007 | 55.00 | 55.29 | 54.42 | 55.07 | 1,288,353 | -0.84(-1.50%) |
Sep 06, 2007 | 55.91 | 56.59 | 55.20 | 55.91 | 1,049,913 | +0.81(+1.46%) |
Sep 05, 2007 | 54.96 | 55.79 | 54.39 | 55.11 | 1,767,060 | +0.18(+0.33%) |
Sep 04, 2007 | 52.55 | 55.43 | 52.55 | 54.92 | 1,266,313 | +2.32(+4.41%) |
Aug 31, 2007 | 52.92 | 53.43 | 52.50 | 52.60 | 728,681 | +0.74(+1.44%) |
Aug 30, 2007 | 52.74 | 53.41 | 51.54 | 51.86 | 1,636,192 | -1.64(-3.06%) |
Aug 29, 2007 | 52.02 | 53.61 | 51.74 | 53.50 | 803,479 | +1.92(+3.72%) |
Aug 28, 2007 | 52.28 | 52.59 | 51.15 | 51.58 | 1,043,860 | -1.11(-2.11%) |
Aug 27, 2007 | 53.69 | 53.69 | 52.32 | 52.69 | 758,044 | -1.33(-2.46%) |
Aug 24, 2007 | 52.91 | 54.02 | 52.69 | 54.02 | 758,372 | +1.24(+2.36%) |
Aug 23, 2007 | 52.45 | 52.96 | 52.26 | 52.78 | 1,440,804 | +0.37(+0.70%) |
Aug 22, 2007 | 51.73 | 52.68 | 51.27 | 52.41 | 1,296,575 | +1.47(+2.89%) |
Aug 21, 2007 | 52.00 | 52.89 | 50.61 | 50.94 | 1,448,569 | -1.75(-3.32%) |
Aug 20, 2007 | 53.08 | 53.25 | 51.53 | 52.69 | 1,118,544 | -0.81(-1.52%) |
Aug 17, 2007 | 53.42 | 53.90 | 51.85 | 53.50 | 1,535,700 | +1.70(+3.28%) |
Aug 16, 2007 | 51.17 | 51.91 | 50.10 | 51.81 | 2,245,293 | -0.41(-0.79%) |
Aug 15, 2007 | 53.23 | 54.12 | 52.05 | 52.22 | 1,340,432 | -1.01(-1.89%) |
Aug 14, 2007 | 54.56 | 55.04 | 53.18 | 53.22 | 1,285,680 | -1.09(-2.02%) |
Aug 13, 2007 | 52.87 | 55.57 | 53.63 | 54.32 | 1,500,642 | +1.44(+2.73%) |
Aug 10, 2007 | 51.10 | 53.18 | 50.28 | 52.87 | 2,123,551 | +0.56(+1.07%) |
Aug 09, 2007 | 53.97 | 53.68 | 51.88 | 52.31 | 2,930,315 | -1.66(-3.07%) |
Aug 08, 2007 | 54.14 | 55.57 | 52.93 | 53.97 | 2,053,522 | +0.23(+0.42%) |
Aug 07, 2007 | 53.26 | 54.02 | 52.25 | 53.74 | 1,809,091 | +0.34(+0.64%) |
Aug 06, 2007 | 53.02 | 53.53 | 51.86 | 53.40 | 1,907,787 | -0.23(-0.42%) |
Aug 03, 2007 | 54.19 | 55.86 | 53.61 | 53.63 | 2,152,197 | -2.23(-4.00%) |
Aug 02, 2007 | 55.69 | 56.33 | 54.59 | 55.86 | 1,911,632 | +0.28(+0.50%) |