Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 75.18 | 78.45 | 74.29 | 77.52 | 3,232,473 | +1.64(+2.15%) |
Jan 30, 2008 | 74.58 | 76.87 | 74.58 | 75.89 | 1,551,505 | +1.20(+1.60%) |
Jan 29, 2008 | 74.87 | 75.41 | 74.35 | 74.69 | 1,121,290 | +0.99(+1.34%) |
Jan 28, 2008 | 72.73 | 73.85 | 72.32 | 73.71 | 1,235,436 | +0.49(+0.67%) |
Jan 25, 2008 | 73.26 | 74.70 | 72.87 | 73.21 | 2,711,001 | +0.16(+0.23%) |
Jan 24, 2008 | 73.60 | 74.44 | 72.72 | 73.05 | 2,708,950 | +0.05(+0.08%) |
Jan 23, 2008 | 67.32 | 73.35 | 67.32 | 72.99 | 2,262,237 | +4.69(+6.86%) |
Jan 22, 2008 | 61.15 | 68.88 | 61.15 | 68.31 | 1,926,132 | -0.03(-0.04%) |
Jan 21, 2008 | 68.19 | 69.27 | 67.12 | 68.33 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 68.19 | 69.27 | 67.12 | 68.33 | 1,062,193 | +0.64(+0.94%) |
Jan 17, 2008 | 69.70 | 70.64 | 67.65 | 67.69 | 1,323,533 | -1.79(-2.58%) |
Jan 16, 2008 | 68.69 | 70.21 | 68.31 | 69.48 | 1,324,650 | +0.49(+0.71%) |
Jan 15, 2008 | 69.80 | 70.08 | 68.93 | 68.99 | 849,909 | -1.05(-1.50%) |
Jan 14, 2008 | 68.46 | 70.18 | 68.24 | 70.04 | 579,391 | +1.49(+2.17%) |
Jan 11, 2008 | 69.51 | 69.83 | 68.33 | 68.55 | 1,318,487 | -1.31(-1.87%) |
Jan 10, 2008 | 67.58 | 70.67 | 67.58 | 69.86 | 2,130,876 | +1.80(+2.64%) |
Jan 09, 2008 | 67.59 | 68.16 | 66.55 | 68.06 | 1,686,183 | +0.10(+0.15%) |
Jan 08, 2008 | 69.79 | 70.67 | 67.78 | 67.96 | 1,204,590 | -2.16(-3.07%) |
Jan 07, 2008 | 70.35 | 70.65 | 68.95 | 70.12 | 1,135,271 | +0.44(+0.63%) |
Jan 04, 2008 | 70.16 | 71.53 | 69.42 | 69.68 | 808,633 | -2.53(-3.50%) |
Jan 03, 2008 | 72.82 | 73.35 | 72.17 | 72.21 | 981,431 | -0.39(-0.54%) |
Jan 02, 2008 | 74.44 | 74.79 | 72.60 | 72.60 | 1,399,804 | -1.62(-2.18%) |
Jan 01, 2008 | 75.50 | 75.50 | 74.22 | 74.22 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 75.50 | 75.50 | 74.22 | 74.22 | 1,025,158 | -1.42(-1.87%) |
Dec 28, 2007 | 75.56 | 76.41 | 75.48 | 75.63 | 738,035 | +0.07(+0.10%) |
Dec 27, 2007 | 76.25 | 76.38 | 75.51 | 75.56 | 560,521 | -1.22(-1.59%) |
Dec 26, 2007 | 76.74 | 76.97 | 76.21 | 76.78 | 410,757 | -0.44(-0.57%) |
Dec 24, 2007 | 76.18 | 77.24 | 76.18 | 77.22 | 76,633 | +1.13(+1.49%) |
Dec 21, 2007 | 75.60 | 76.52 | 75.60 | 76.09 | 248,096 | +0.93(+1.24%) |
Dec 20, 2007 | 75.30 | 75.34 | 74.04 | 75.16 | 554,281 | +0.05(+0.07%) |
Dec 19, 2007 | 75.24 | 76.06 | 73.26 | 75.10 | 671,530 | -1.44(-1.89%) |
Dec 18, 2007 | 78.26 | 78.26 | 75.50 | 76.55 | 1,052,753 | +0.22(+0.29%) |
Dec 17, 2007 | 76.04 | 77.19 | 76.04 | 76.33 | 772,140 | +0.12(+0.16%) |
Dec 14, 2007 | 77.86 | 77.93 | 76.19 | 76.21 | 389,518 | -1.82(-2.33%) |
Dec 13, 2007 | 77.16 | 78.15 | 76.79 | 78.03 | 667,699 | +0.62(+0.80%) |
Dec 12, 2007 | 79.19 | 80.30 | 76.76 | 77.40 | 1,437,102 | +0.28(+0.37%) |
Dec 11, 2007 | 80.60 | 80.94 | 75.95 | 77.12 | 1,714,407 | -3.28(-4.08%) |
Dec 10, 2007 | 79.62 | 80.61 | 79.50 | 80.40 | 520,672 | +0.58(+0.72%) |
Dec 07, 2007 | 78.83 | 80.43 | 78.83 | 79.83 | 1,041,970 | +1.09(+1.38%) |
Dec 06, 2007 | 78.20 | 78.74 | 76.79 | 78.74 | 775,424 | +1.65(+2.14%) |
Dec 05, 2007 | 76.18 | 77.09 | 76.18 | 77.08 | 645,365 | +1.33(+1.76%) |
Dec 04, 2007 | 75.27 | 76.24 | 74.93 | 75.75 | 763,272 | +0.14(+0.18%) |
Dec 03, 2007 | 75.60 | 76.37 | 75.52 | 75.61 | 781,936 | -0.78(-1.02%) |
Nov 30, 2007 | 76.45 | 76.70 | 75.69 | 76.39 | 962,636 | +1.45(+1.94%) |
Nov 29, 2007 | 75.28 | 75.47 | 74.55 | 74.94 | 650,182 | -0.64(-0.85%) |
Nov 28, 2007 | 74.28 | 76.02 | 73.88 | 75.58 | 960,358 | +2.32(+3.17%) |
Nov 27, 2007 | 72.62 | 73.35 | 72.00 | 73.26 | 1,218,914 | +1.20(+1.66%) |
Nov 26, 2007 | 72.23 | 73.96 | 71.77 | 72.06 | 950,551 | -0.72(-0.99%) |
Nov 23, 2007 | 72.14 | 73.19 | 72.14 | 72.78 | 132,357 | +1.26(+1.76%) |
Nov 21, 2007 | 71.89 | 72.62 | 71.22 | 71.52 | 798,540 | -0.90(-1.24%) |
Nov 20, 2007 | 73.17 | 73.99 | 71.42 | 72.42 | 728,568 | -0.67(-0.91%) |
Nov 19, 2007 | 74.57 | 74.57 | 72.87 | 73.08 | 937,668 | -1.74(-2.33%) |
Nov 16, 2007 | 76.24 | 76.24 | 74.14 | 74.83 | 1,313,393 | -1.40(-1.83%) |
Nov 15, 2007 | 76.33 | 77.17 | 75.63 | 76.23 | 989,013 | -0.55(-0.71%) |
Nov 14, 2007 | 77.46 | 77.83 | 76.34 | 76.77 | 1,142,390 | -0.25(-0.32%) |
Nov 13, 2007 | 75.95 | 77.10 | 75.77 | 77.02 | 993,392 | +1.36(+1.80%) |
Nov 12, 2007 | 74.72 | 76.70 | 74.72 | 75.66 | 1,534,712 | +0.37(+0.50%) |
Nov 09, 2007 | 75.23 | 76.39 | 75.23 | 75.29 | 712,164 | -1.52(-1.97%) |
Nov 08, 2007 | 76.19 | 77.13 | 75.17 | 76.80 | 1,761,766 | +0.44(+0.57%) |
Nov 07, 2007 | 77.68 | 77.86 | 76.26 | 76.36 | 1,032,256 | -2.43(-3.08%) |
Nov 06, 2007 | 78.54 | 78.89 | 77.87 | 78.79 | 478,413 | +0.56(+0.71%) |
Nov 05, 2007 | 78.02 | 78.73 | 77.32 | 78.24 | 823,375 | -0.22(-0.28%) |
Nov 02, 2007 | 78.49 | 78.87 | 77.24 | 78.45 | 771,264 | +0.26(+0.34%) |