Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 48.01 | 49.27 | 47.62 | 49.04 | 3,855,953 | +0.41(+0.84%) |
Jan 30, 2008 | 49.66 | 49.77 | 48.53 | 48.63 | 4,060,329 | -1.48(-2.95%) |
Jan 29, 2008 | 49.24 | 50.23 | 48.61 | 50.10 | 2,964,176 | +1.16(+2.37%) |
Jan 28, 2008 | 49.29 | 49.29 | 48.44 | 48.94 | 2,622,138 | -0.21(-0.43%) |
Jan 25, 2008 | 48.33 | 49.98 | 48.23 | 49.15 | 5,140,644 | +1.48(+3.10%) |
Jan 24, 2008 | 48.16 | 48.30 | 47.41 | 47.67 | 3,701,803 | -0.28(-0.58%) |
Jan 23, 2008 | 47.11 | 48.00 | 46.79 | 47.95 | 13,377,919 | -0.23(-0.47%) |
Jan 22, 2008 | 46.29 | 49.22 | 44.41 | 48.18 | 11,575,498 | -1.36(-2.75%) |
Jan 21, 2008 | 51.67 | 51.67 | 49.14 | 49.54 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 51.67 | 51.67 | 49.14 | 49.54 | 6,740,235 | -1.69(-3.29%) |
Jan 17, 2008 | 52.19 | 52.26 | 50.01 | 51.23 | 5,740,216 | -0.95(-1.83%) |
Jan 16, 2008 | 51.99 | 52.73 | 51.64 | 52.18 | 2,640,183 | +0.04(+0.07%) |
Jan 15, 2008 | 52.77 | 53.08 | 51.67 | 52.14 | 3,737,665 | -0.84(-1.58%) |
Jan 14, 2008 | 52.86 | 53.29 | 52.27 | 52.98 | 2,174,733 | +0.61(+1.16%) |
Jan 11, 2008 | 52.74 | 53.20 | 52.28 | 52.37 | 2,250,205 | -0.97(-1.82%) |
Jan 10, 2008 | 52.65 | 53.72 | 51.82 | 53.34 | 4,547,901 | +0.51(+0.97%) |
Jan 09, 2008 | 54.25 | 54.45 | 51.89 | 52.83 | 5,184,030 | -1.34(-2.48%) |
Jan 08, 2008 | 54.37 | 55.06 | 53.72 | 54.17 | 3,355,133 | -0.04(-0.07%) |
Jan 07, 2008 | 53.49 | 54.28 | 53.42 | 54.21 | 2,317,170 | +0.93(+1.75%) |
Jan 04, 2008 | 53.93 | 54.28 | 53.27 | 53.27 | 2,120,240 | -1.02(-1.88%) |
Jan 03, 2008 | 53.42 | 54.69 | 53.22 | 54.29 | 2,248,763 | +1.15(+2.17%) |
Jan 02, 2008 | 54.93 | 55.00 | 52.88 | 53.14 | 3,453,624 | -1.79(-3.26%) |
Jan 01, 2008 | 55.71 | 55.71 | 54.84 | 54.93 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 55.71 | 55.71 | 54.84 | 54.93 | 1,448,780 | -0.49(-0.88%) |
Dec 28, 2007 | 55.68 | 55.69 | 54.98 | 55.42 | 1,083,589 | +0.38(+0.69%) |
Dec 27, 2007 | 56.08 | 56.08 | 55.01 | 55.04 | 1,193,058 | -1.28(-2.27%) |
Dec 26, 2007 | 55.27 | 56.39 | 55.27 | 56.31 | 1,102,282 | +0.90(+1.63%) |
Dec 24, 2007 | 55.71 | 56.01 | 55.27 | 55.41 | 821,575 | -0.27(-0.48%) |
Dec 21, 2007 | 55.16 | 55.85 | 54.33 | 55.67 | 3,147,126 | +1.34(+2.47%) |
Dec 20, 2007 | 54.45 | 54.47 | 53.71 | 54.33 | 3,316,502 | +0.17(+0.32%) |
Dec 19, 2007 | 54.11 | 54.42 | 53.59 | 54.16 | 4,380,694 | +0.16(+0.30%) |
Dec 18, 2007 | 54.13 | 54.52 | 53.73 | 54.00 | 2,343,937 | +0.15(+0.28%) |
Dec 17, 2007 | 54.31 | 54.60 | 53.85 | 53.85 | 2,277,951 | -0.70(-1.29%) |
Dec 14, 2007 | 54.09 | 54.90 | 54.01 | 54.55 | 2,560,321 | -0.03(-0.05%) |
Dec 13, 2007 | 54.32 | 54.66 | 53.76 | 54.58 | 2,478,585 | -0.08(-0.14%) |
Dec 12, 2007 | 55.81 | 55.81 | 54.02 | 54.66 | 3,478,231 | -0.04(-0.07%) |
Dec 11, 2007 | 55.88 | 56.43 | 54.66 | 54.69 | 2,330,045 | -1.22(-2.18%) |
Dec 10, 2007 | 55.38 | 56.01 | 55.06 | 55.91 | 1,685,029 | +0.80(+1.45%) |
Dec 07, 2007 | 55.52 | 55.70 | 54.81 | 55.11 | 2,150,644 | -0.20(-0.36%) |
Dec 06, 2007 | 55.48 | 55.48 | 54.83 | 55.31 | 2,674,062 | +0.18(+0.33%) |
Dec 05, 2007 | 54.94 | 55.72 | 54.24 | 55.13 | 2,377,784 | +0.59(+1.08%) |
Dec 04, 2007 | 54.47 | 54.82 | 54.04 | 54.54 | 2,184,288 | -0.04(-0.07%) |
Dec 03, 2007 | 54.37 | 54.90 | 54.31 | 54.58 | 2,188,593 | -0.31(-0.57%) |
Nov 30, 2007 | 54.76 | 55.08 | 54.30 | 54.89 | 2,521,835 | +0.37(+0.68%) |
Nov 29, 2007 | 55.27 | 55.49 | 54.32 | 54.52 | 3,827,980 | -0.82(-1.48%) |
Nov 28, 2007 | 54.37 | 55.43 | 54.37 | 55.34 | 2,255,615 | +0.81(+1.48%) |
Nov 27, 2007 | 54.20 | 54.65 | 53.81 | 54.53 | 5,003,822 | +0.72(+1.35%) |
Nov 26, 2007 | 54.38 | 54.69 | 53.72 | 53.81 | 3,217,067 | -0.68(-1.24%) |
Nov 23, 2007 | 54.43 | 54.55 | 54.14 | 54.48 | 873,100 | +0.48(+0.88%) |
Nov 21, 2007 | 54.41 | 54.69 | 54.01 | 54.01 | 2,131,366 | -0.73(-1.34%) |
Nov 20, 2007 | 53.94 | 55.02 | 53.50 | 54.74 | 3,077,135 | +0.80(+1.48%) |
Nov 19, 2007 | 55.06 | 55.06 | 53.43 | 53.94 | 3,365,161 | -0.88(-1.60%) |
Nov 16, 2007 | 55.17 | 55.34 | 54.26 | 54.82 | 2,239,258 | +0.12(+0.23%) |
Nov 15, 2007 | 55.07 | 55.44 | 54.64 | 54.69 | 1,673,499 | -0.49(-0.88%) |
Nov 14, 2007 | 55.58 | 55.84 | 54.90 | 55.18 | 3,410,175 | +0.05(+0.09%) |
Nov 13, 2007 | 54.39 | 55.24 | 54.22 | 55.13 | 2,306,940 | +1.09(+2.01%) |
Nov 12, 2007 | 53.99 | 54.95 | 53.80 | 54.05 | 2,518,436 | -0.26(-0.47%) |
Nov 09, 2007 | 53.92 | 55.08 | 53.92 | 54.30 | 2,241,339 | -0.23(-0.42%) |
Nov 08, 2007 | 53.98 | 54.59 | 53.54 | 54.53 | 3,179,830 | +0.60(+1.11%) |
Nov 07, 2007 | 54.64 | 54.64 | 53.92 | 53.93 | 2,670,689 | -0.90(-1.65%) |
Nov 06, 2007 | 54.67 | 55.50 | 54.28 | 54.84 | 1,594,547 | +0.21(+0.38%) |
Nov 05, 2007 | 53.40 | 54.89 | 53.40 | 54.63 | 2,775,691 | +0.58(+1.07%) |
Nov 02, 2007 | 55.01 | 55.39 | 53.91 | 54.05 | 4,638,856 | -0.78(-1.42%) |