Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 64.12 | 66.56 | 63.98 | 66.17 | 2,675,698 | +1.16(+1.79%) |
Jan 30, 2008 | 65.26 | 66.22 | 64.83 | 65.01 | 2,120,523 | -0.61(-0.93%) |
Jan 29, 2008 | 66.40 | 66.49 | 65.52 | 65.62 | 1,649,713 | -0.37(-0.56%) |
Jan 28, 2008 | 66.26 | 66.45 | 65.48 | 65.99 | 2,827,333 | -0.31(-0.46%) |
Jan 25, 2008 | 67.24 | 67.24 | 65.50 | 66.30 | 3,304,181 | -0.44(-0.65%) |
Jan 24, 2008 | 68.91 | 69.09 | 66.11 | 66.73 | 4,150,468 | +1.94(+2.99%) |
Jan 23, 2008 | 64.69 | 65.29 | 63.61 | 64.80 | 3,081,690 | -0.55(-0.84%) |
Jan 22, 2008 | 63.97 | 66.12 | 62.06 | 65.35 | 3,720,348 | -1.73(-2.58%) |
Jan 21, 2008 | 68.90 | 69.03 | 66.88 | 67.08 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 68.90 | 69.03 | 66.88 | 67.08 | 3,016,569 | -1.51(-2.20%) |
Jan 17, 2008 | 70.24 | 70.99 | 68.51 | 68.59 | 2,779,075 | -2.11(-2.98%) |
Jan 16, 2008 | 69.72 | 71.38 | 69.72 | 70.69 | 2,110,895 | +0.80(+1.14%) |
Jan 15, 2008 | 69.66 | 70.68 | 69.66 | 69.89 | 2,840,199 | -0.22(-0.32%) |
Jan 14, 2008 | 69.97 | 70.39 | 69.34 | 70.12 | 1,985,210 | +0.29(+0.42%) |
Jan 11, 2008 | 68.03 | 70.33 | 67.90 | 69.83 | 2,360,513 | +1.29(+1.89%) |
Jan 10, 2008 | 69.11 | 69.49 | 68.44 | 68.53 | 2,610,549 | -1.18(-1.69%) |
Jan 09, 2008 | 67.77 | 69.71 | 67.40 | 69.71 | 3,228,927 | +1.82(+2.68%) |
Jan 08, 2008 | 69.37 | 69.82 | 67.76 | 67.89 | 3,829,037 | -1.28(-1.85%) |
Jan 07, 2008 | 67.46 | 69.21 | 67.28 | 69.17 | 3,259,628 | +1.98(+2.95%) |
Jan 04, 2008 | 67.48 | 67.85 | 67.03 | 67.18 | 2,175,182 | -0.33(-0.49%) |
Jan 03, 2008 | 66.62 | 67.52 | 66.19 | 67.51 | 3,722,147 | +1.08(+1.62%) |
Jan 02, 2008 | 65.03 | 67.50 | 65.03 | 66.43 | 3,266,965 | +2.45(+3.83%) |
Jan 01, 2008 | 64.91 | 65.19 | 63.98 | 63.98 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 64.91 | 65.19 | 63.98 | 63.98 | 1,359,052 | -1.05(-1.61%) |
Dec 28, 2007 | 65.07 | 65.48 | 64.77 | 65.03 | 1,147,421 | +0.21(+0.32%) |
Dec 27, 2007 | 64.46 | 64.99 | 64.14 | 64.83 | 1,093,077 | +0.21(+0.32%) |
Dec 26, 2007 | 63.97 | 64.68 | 63.97 | 64.62 | 396,449 | -0.11(-0.17%) |
Dec 24, 2007 | 64.34 | 64.81 | 64.08 | 64.73 | 496,509 | +0.18(+0.27%) |
Dec 21, 2007 | 63.56 | 64.73 | 63.48 | 64.55 | 1,912,363 | +1.60(+2.54%) |
Dec 20, 2007 | 63.20 | 63.21 | 62.61 | 62.95 | 1,213,122 | +0.13(+0.21%) |
Dec 19, 2007 | 63.20 | 63.31 | 62.66 | 62.82 | 956,341 | -0.24(-0.38%) |
Dec 18, 2007 | 62.77 | 63.17 | 62.46 | 63.06 | 1,472,813 | +1.16(+1.87%) |
Dec 17, 2007 | 62.73 | 62.85 | 61.90 | 61.90 | 924,080 | -1.22(-1.94%) |
Dec 14, 2007 | 63.46 | 64.14 | 63.13 | 63.13 | 999,246 | -0.51(-0.81%) |
Dec 13, 2007 | 62.85 | 63.70 | 62.67 | 63.64 | 1,075,175 | +0.40(+0.63%) |
Dec 12, 2007 | 64.05 | 64.27 | 62.62 | 63.24 | 1,659,219 | +0.17(+0.27%) |
Dec 11, 2007 | 64.77 | 64.77 | 63.05 | 63.07 | 1,462,837 | -1.46(-2.27%) |
Dec 10, 2007 | 63.34 | 64.54 | 62.91 | 64.54 | 1,572,088 | +1.24(+1.96%) |
Dec 07, 2007 | 62.91 | 63.44 | 62.32 | 63.30 | 1,382,610 | +0.40(+0.63%) |
Dec 06, 2007 | 62.83 | 62.93 | 62.39 | 62.90 | 1,490,897 | +0.05(+0.07%) |
Dec 05, 2007 | 61.98 | 63.03 | 61.80 | 62.85 | 1,634,131 | +1.32(+2.14%) |
Dec 04, 2007 | 62.16 | 62.26 | 61.37 | 61.53 | 1,991,653 | -0.68(-1.10%) |
Dec 03, 2007 | 63.54 | 63.58 | 62.04 | 62.22 | 2,091,157 | -1.12(-1.76%) |
Nov 30, 2007 | 62.25 | 63.38 | 61.95 | 63.33 | 2,166,011 | +1.11(+1.78%) |
Nov 29, 2007 | 63.14 | 63.14 | 62.11 | 62.22 | 1,958,240 | -1.20(-1.89%) |
Nov 28, 2007 | 62.62 | 63.43 | 61.60 | 63.43 | 2,277,696 | +0.80(+1.28%) |
Nov 27, 2007 | 62.21 | 62.77 | 61.32 | 62.62 | 3,015,714 | +0.81(+1.31%) |
Nov 26, 2007 | 63.82 | 64.06 | 61.67 | 61.81 | 2,238,277 | -2.13(-3.33%) |
Nov 23, 2007 | 63.23 | 63.94 | 63.03 | 63.94 | 648,165 | +0.93(+1.47%) |
Nov 21, 2007 | 64.08 | 64.44 | 62.94 | 63.01 | 1,376,535 | -1.55(-2.40%) |
Nov 20, 2007 | 65.15 | 65.75 | 63.94 | 64.56 | 2,085,508 | -0.74(-1.14%) |
Nov 19, 2007 | 63.63 | 65.45 | 63.57 | 65.30 | 2,553,515 | +1.39(+2.18%) |
Nov 16, 2007 | 64.42 | 64.42 | 63.23 | 63.91 | 1,674,650 | +0.05(+0.07%) |
Nov 15, 2007 | 63.74 | 64.46 | 63.47 | 63.86 | 2,451,652 | +0.01(+0.01%) |
Nov 14, 2007 | 63.76 | 64.48 | 62.94 | 63.85 | 1,970,491 | +0.30(+0.47%) |
Nov 13, 2007 | 62.87 | 63.69 | 62.12 | 63.56 | 1,722,643 | +1.09(+1.74%) |
Nov 12, 2007 | 62.12 | 62.92 | 62.12 | 62.47 | 2,281,002 | +0.11(+0.18%) |
Nov 09, 2007 | 61.44 | 62.75 | 61.42 | 62.35 | 2,107,649 | +0.35(+0.57%) |
Nov 08, 2007 | 61.63 | 62.19 | 60.41 | 62.00 | 2,784,897 | +0.43(+0.70%) |
Nov 07, 2007 | 60.68 | 62.84 | 60.68 | 61.57 | 3,363,589 | +0.10(+0.16%) |
Nov 06, 2007 | 61.48 | 61.58 | 60.44 | 61.47 | 2,153,400 | -0.05(-0.09%) |
Nov 05, 2007 | 62.88 | 62.90 | 60.89 | 61.53 | 2,467,278 | -1.84(-2.91%) |
Nov 02, 2007 | 62.01 | 63.88 | 61.98 | 63.37 | 2,316,258 | +1.68(+2.73%) |