Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 74.54 | 74.97 | 74.54 | 74.93 | 547,548 | -0.06(-0.07%) |
Nov 29, 2007 | 74.91 | 75.33 | 74.90 | 74.99 | 239,715 | +0.46(+0.61%) |
Nov 28, 2007 | 74.97 | 75.06 | 74.36 | 74.53 | 314,437 | -0.56(-0.75%) |
Nov 27, 2007 | 75.54 | 75.54 | 74.78 | 75.09 | 577,543 | -0.68(-0.90%) |
Nov 26, 2007 | 74.57 | 76.62 | 74.57 | 75.77 | 958,151 | +0.85(+1.13%) |
Nov 23, 2007 | 75.84 | 75.84 | 74.75 | 74.92 | 286,746 | -0.05(-0.07%) |
Nov 21, 2007 | 74.65 | 75.07 | 74.65 | 74.97 | 356,130 | +0.62(+0.84%) |
Nov 20, 2007 | 74.47 | 74.61 | 74.21 | 74.35 | 487,668 | -0.08(-0.10%) |
Nov 19, 2007 | 73.90 | 74.54 | 73.82 | 74.42 | 316,640 | +0.60(+0.82%) |
Nov 16, 2007 | 73.69 | 74.00 | 73.68 | 73.82 | 306,188 | +0.15(+0.20%) |
Nov 15, 2007 | 73.49 | 73.90 | 73.49 | 73.67 | 356,642 | +0.15(+0.21%) |
Nov 14, 2007 | 73.27 | 73.52 | 73.27 | 73.52 | 498,502 | +0.01(+0.01%) |
Nov 13, 2007 | 73.76 | 73.78 | 73.46 | 73.51 | 357,320 | -0.71(-0.96%) |
Nov 12, 2007 | 74.09 | 74.22 | 73.98 | 74.22 | 278,200 | +0.24(+0.32%) |
Nov 09, 2007 | 73.65 | 74.17 | 73.53 | 73.98 | 487,973 | +0.64(+0.87%) |
Nov 08, 2007 | 73.25 | 73.56 | 73.20 | 73.34 | 2,253,309 | +0.22(+0.31%) |
Nov 07, 2007 | 73.22 | 73.30 | 73.07 | 73.12 | 302,478 | +0.04(+0.06%) |
Nov 06, 2007 | 73.10 | 73.38 | 73.03 | 73.08 | 256,173 | +0.01(+0.01%) |
Nov 05, 2007 | 73.12 | 73.30 | 72.98 | 73.07 | 177,143 | +0.04(+0.05%) |
Nov 02, 2007 | 72.57 | 73.20 | 72.56 | 73.03 | 252,186 | +0.41(+0.56%) |
Nov 01, 2007 | 72.23 | 72.69 | 72.23 | 72.63 | 228,975 | +0.44(+0.60%) |
Oct 31, 2007 | 72.44 | 72.82 | 72.16 | 72.19 | 320,395 | -0.34(-0.47%) |
Oct 30, 2007 | 72.52 | 72.59 | 72.37 | 72.54 | 228,263 | -0.36(-0.49%) |
Oct 29, 2007 | 72.56 | 72.89 | 72.47 | 72.89 | 284,511 | +0.32(+0.44%) |
Oct 26, 2007 | 72.49 | 72.77 | 72.47 | 72.58 | 196,651 | -0.06(-0.09%) |
Oct 25, 2007 | 72.60 | 72.78 | 72.48 | 72.64 | 203,913 | +0.20(+0.28%) |
Oct 24, 2007 | 72.26 | 72.62 | 72.21 | 72.44 | 197,505 | +0.27(+0.38%) |
Oct 23, 2007 | 72.08 | 72.19 | 71.95 | 72.16 | 260,873 | +0.03(+0.04%) |
Oct 22, 2007 | 72.23 | 72.33 | 72.01 | 72.14 | 199,072 | -0.18(-0.24%) |
Oct 19, 2007 | 71.93 | 72.32 | 71.88 | 72.31 | 275,682 | +0.61(+0.85%) |
Oct 18, 2007 | 71.62 | 71.78 | 71.55 | 71.70 | 268,135 | +0.21(+0.29%) |
Oct 17, 2007 | 71.21 | 71.63 | 71.16 | 71.49 | 151,796 | +0.43(+0.60%) |
Oct 16, 2007 | 71.00 | 71.12 | 70.95 | 71.06 | 222,995 | +0.20(+0.29%) |
Oct 15, 2007 | 70.81 | 70.96 | 70.77 | 70.86 | 232,108 | +0.00(+0.00%) |
Oct 12, 2007 | 70.86 | 71.08 | 70.79 | 70.86 | 198,645 | -0.09(-0.13%) |
Oct 11, 2007 | 70.80 | 71.09 | 70.77 | 70.95 | 192,237 | -0.12(-0.17%) |
Oct 10, 2007 | 70.85 | 71.18 | 70.84 | 71.07 | 319,683 | +0.05(+0.07%) |
Oct 09, 2007 | 71.07 | 71.11 | 70.91 | 71.02 | 202,062 | -0.25(-0.34%) |
Oct 08, 2007 | 71.40 | 71.40 | 70.96 | 71.27 | 181,130 | +0.13(+0.18%) |
Oct 05, 2007 | 71.16 | 71.20 | 70.91 | 71.14 | 327,657 | -0.42(-0.59%) |
Oct 04, 2007 | 71.39 | 71.58 | 71.34 | 71.56 | 175,576 | +0.11(+0.15%) |
Oct 03, 2007 | 71.62 | 71.71 | 71.31 | 71.45 | 197,933 | -0.13(-0.19%) |
Oct 02, 2007 | 71.34 | 71.66 | 71.29 | 71.59 | 283,371 | +0.07(+0.10%) |
Oct 01, 2007 | 71.36 | 71.52 | 71.24 | 71.52 | 342,039 | -0.13(-0.19%) |
Sep 28, 2007 | 71.83 | 71.90 | 71.47 | 71.65 | 289,210 | +0.06(+0.08%) |
Sep 27, 2007 | 71.38 | 71.67 | 71.31 | 71.60 | 190,386 | +0.42(+0.59%) |
Sep 26, 2007 | 71.01 | 71.28 | 70.96 | 71.17 | 224,276 | +0.07(+0.10%) |
Sep 25, 2007 | 71.30 | 71.39 | 71.07 | 71.10 | 314,841 | -0.13(-0.19%) |
Sep 24, 2007 | 71.24 | 71.35 | 71.19 | 71.24 | 286,647 | -0.11(-0.16%) |
Sep 21, 2007 | 71.26 | 71.43 | 71.20 | 71.35 | 225,843 | +0.28(+0.40%) |
Sep 20, 2007 | 71.57 | 71.62 | 71.03 | 71.07 | 219,292 | -0.81(-1.12%) |
Sep 19, 2007 | 71.76 | 71.93 | 71.58 | 71.88 | 445,847 | -0.20(-0.28%) |
Sep 18, 2007 | 71.81 | 72.08 | 71.67 | 72.08 | 321,392 | +0.05(+0.07%) |
Sep 17, 2007 | 71.80 | 72.05 | 71.70 | 72.03 | 205,765 | +0.26(+0.36%) |
Sep 14, 2007 | 72.06 | 72.06 | 71.61 | 71.77 | 199,072 | +0.12(+0.17%) |
Sep 13, 2007 | 71.88 | 71.89 | 71.56 | 71.65 | 188,392 | -0.38(-0.53%) |
Sep 12, 2007 | 72.04 | 72.06 | 71.86 | 72.03 | 154,786 | -0.03(-0.04%) |
Sep 11, 2007 | 71.90 | 72.16 | 71.90 | 72.06 | 193,945 | +0.00(+0.00%) |
Sep 10, 2007 | 71.77 | 72.14 | 71.77 | 72.06 | 516,477 | +0.27(+0.37%) |
Sep 07, 2007 | 71.25 | 71.81 | 71.25 | 71.79 | 247,923 | +0.81(+1.15%) |
Sep 06, 2007 | 71.10 | 71.16 | 70.93 | 70.98 | 129,100 | -0.15(-0.22%) |
Sep 05, 2007 | 70.97 | 71.18 | 70.90 | 71.13 | 182,696 | +0.33(+0.47%) |