Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 61.03 | 62.24 | 60.99 | 61.82 | 1,380,416 | -0.06(-0.09%) |
Jan 30, 2008 | 62.83 | 63.03 | 61.71 | 61.88 | 850,931 | -0.92(-1.47%) |
Jan 29, 2008 | 62.71 | 63.03 | 62.43 | 62.80 | 937,461 | +0.44(+0.71%) |
Jan 28, 2008 | 61.59 | 62.52 | 61.25 | 62.36 | 1,467,534 | +0.76(+1.24%) |
Jan 25, 2008 | 61.57 | 62.02 | 61.26 | 61.59 | 1,652,284 | +0.35(+0.57%) |
Jan 24, 2008 | 61.64 | 61.71 | 60.47 | 61.24 | 1,130,180 | -0.23(-0.38%) |
Jan 23, 2008 | 60.64 | 62.00 | 60.45 | 61.48 | 1,716,662 | -0.61(-0.99%) |
Jan 22, 2008 | 59.89 | 62.75 | 59.05 | 62.09 | 1,839,294 | -0.71(-1.13%) |
Jan 21, 2008 | 62.87 | 63.92 | 62.23 | 62.80 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 62.87 | 63.92 | 62.23 | 62.80 | 2,261,136 | +0.24(+0.39%) |
Jan 17, 2008 | 64.01 | 64.18 | 62.51 | 62.56 | 1,743,659 | -1.39(-2.18%) |
Jan 16, 2008 | 63.31 | 64.48 | 63.27 | 63.95 | 1,507,248 | +0.22(+0.34%) |
Jan 15, 2008 | 64.56 | 65.43 | 63.73 | 63.73 | 1,585,665 | -1.51(-2.31%) |
Jan 14, 2008 | 65.92 | 66.35 | 65.09 | 65.24 | 1,280,795 | -0.59(-0.89%) |
Jan 11, 2008 | 65.28 | 66.05 | 65.00 | 65.83 | 1,704,459 | +0.49(+0.74%) |
Jan 10, 2008 | 64.48 | 66.59 | 64.48 | 65.34 | 1,934,475 | +0.01(+0.01%) |
Jan 09, 2008 | 63.65 | 65.62 | 63.37 | 65.33 | 2,238,224 | +1.66(+2.61%) |
Jan 08, 2008 | 63.27 | 64.04 | 63.00 | 63.67 | 1,266,945 | +0.85(+1.35%) |
Jan 07, 2008 | 61.71 | 62.91 | 61.49 | 62.83 | 1,206,483 | +1.36(+2.21%) |
Jan 04, 2008 | 62.47 | 63.17 | 61.47 | 61.47 | 1,212,041 | -1.42(-2.25%) |
Jan 03, 2008 | 62.94 | 63.48 | 62.60 | 62.88 | 891,280 | +0.03(+0.04%) |
Jan 02, 2008 | 63.29 | 63.76 | 62.78 | 62.86 | 1,276,599 | -0.44(-0.69%) |
Jan 01, 2008 | 63.40 | 63.73 | 63.18 | 63.29 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 63.40 | 63.73 | 63.18 | 63.29 | 586,390 | -0.02(-0.03%) |
Dec 28, 2007 | 63.64 | 64.10 | 63.19 | 63.31 | 438,659 | -0.46(-0.72%) |
Dec 27, 2007 | 64.32 | 64.48 | 63.56 | 63.77 | 863,715 | -0.50(-0.78%) |
Dec 26, 2007 | 64.14 | 64.38 | 63.90 | 64.28 | 497,370 | +0.00(+0.00%) |
Dec 24, 2007 | 63.94 | 64.88 | 63.94 | 64.28 | 495,699 | +0.02(+0.03%) |
Dec 21, 2007 | 63.68 | 64.37 | 63.49 | 64.26 | 1,335,309 | +0.88(+1.39%) |
Dec 20, 2007 | 62.93 | 63.38 | 62.85 | 63.38 | 750,229 | +0.79(+1.26%) |
Dec 19, 2007 | 63.00 | 63.01 | 62.01 | 62.59 | 1,236,623 | -0.28(-0.44%) |
Dec 18, 2007 | 62.82 | 62.97 | 62.40 | 62.87 | 1,315,500 | +0.32(+0.51%) |
Dec 17, 2007 | 62.12 | 63.18 | 62.12 | 62.55 | 1,457,504 | +0.03(+0.05%) |
Dec 14, 2007 | 62.68 | 62.77 | 62.35 | 62.52 | 1,128,521 | -0.14(-0.23%) |
Dec 13, 2007 | 61.91 | 62.78 | 61.79 | 62.66 | 1,045,931 | +0.56(+0.90%) |
Dec 12, 2007 | 62.35 | 62.41 | 61.90 | 62.10 | 1,457,470 | +0.31(+0.50%) |
Dec 11, 2007 | 61.34 | 62.26 | 61.34 | 61.79 | 2,116,517 | +0.07(+0.11%) |
Dec 10, 2007 | 61.31 | 61.72 | 61.09 | 61.72 | 1,053,793 | +0.46(+0.75%) |
Dec 07, 2007 | 61.57 | 61.57 | 60.93 | 61.26 | 643,371 | -0.08(-0.12%) |
Dec 06, 2007 | 60.85 | 61.38 | 60.40 | 61.33 | 902,479 | +0.46(+0.76%) |
Dec 05, 2007 | 60.50 | 60.90 | 60.20 | 60.87 | 1,290,466 | +0.80(+1.34%) |
Dec 04, 2007 | 59.92 | 60.48 | 59.92 | 60.07 | 1,044,429 | -0.13(-0.21%) |
Dec 03, 2007 | 60.72 | 61.25 | 60.09 | 60.19 | 1,177,107 | -0.70(-1.16%) |
Nov 30, 2007 | 61.67 | 61.67 | 60.76 | 60.90 | 1,464,730 | -0.65(-1.05%) |
Nov 29, 2007 | 60.33 | 61.72 | 60.33 | 61.54 | 1,412,266 | +0.71(+1.17%) |
Nov 28, 2007 | 59.89 | 61.02 | 59.89 | 60.83 | 1,565,726 | +0.79(+1.31%) |
Nov 27, 2007 | 59.05 | 60.12 | 59.05 | 60.04 | 1,983,632 | +0.98(+1.66%) |
Nov 26, 2007 | 58.91 | 59.92 | 58.91 | 59.06 | 2,362,519 | +0.75(+1.28%) |
Nov 23, 2007 | 57.52 | 58.53 | 57.52 | 58.32 | 662,305 | +0.89(+1.55%) |
Nov 21, 2007 | 57.61 | 58.48 | 57.43 | 57.43 | 1,388,792 | -1.32(-2.24%) |
Nov 20, 2007 | 59.16 | 59.75 | 58.35 | 58.74 | 2,287,097 | -0.83(-1.39%) |
Nov 19, 2007 | 57.67 | 59.89 | 57.67 | 59.57 | 2,715,707 | +1.15(+1.97%) |
Nov 16, 2007 | 58.63 | 58.84 | 58.13 | 58.43 | 1,668,140 | +0.02(+0.03%) |
Nov 15, 2007 | 58.48 | 59.39 | 58.15 | 58.41 | 2,286,391 | -0.19(-0.33%) |
Nov 14, 2007 | 58.11 | 58.93 | 57.89 | 58.60 | 2,699,529 | +0.73(+1.26%) |
Nov 13, 2007 | 57.71 | 58.12 | 57.29 | 57.87 | 2,120,505 | +0.25(+0.44%) |
Nov 12, 2007 | 58.22 | 58.35 | 57.53 | 57.62 | 2,555,575 | -0.37(-0.64%) |
Nov 09, 2007 | 57.27 | 58.38 | 57.03 | 57.99 | 2,359,166 | +0.08(+0.13%) |
Nov 08, 2007 | 57.40 | 58.01 | 56.97 | 57.91 | 2,364,013 | +0.56(+0.98%) |
Nov 07, 2007 | 57.40 | 58.27 | 57.28 | 57.35 | 2,228,415 | -0.76(-1.31%) |
Nov 06, 2007 | 57.36 | 58.21 | 57.09 | 58.12 | 2,203,082 | +0.80(+1.39%) |
Nov 05, 2007 | 54.58 | 57.86 | 54.58 | 57.32 | 2,315,898 | -0.10(-0.18%) |
Nov 02, 2007 | 56.93 | 57.48 | 56.54 | 57.42 | 3,381,471 | +0.49(+0.85%) |