Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 52.59 | 53.97 | 52.01 | 53.57 | 35,657,752 | -0.25(-0.46%) |
Jan 30, 2008 | 55.56 | 56.21 | 53.67 | 53.82 | 19,860,366 | -2.09(-3.74%) |
Jan 29, 2008 | 56.67 | 56.77 | 55.34 | 55.91 | 14,871,398 | -0.38(-0.68%) |
Jan 28, 2008 | 55.17 | 56.80 | 54.35 | 56.29 | 13,104,866 | +1.09(+1.97%) |
Jan 25, 2008 | 58.53 | 58.76 | 54.32 | 55.20 | 20,163,606 | -1.86(-3.26%) |
Jan 24, 2008 | 57.42 | 59.32 | 56.15 | 57.06 | 21,453,482 | -0.01(-0.02%) |
Jan 23, 2008 | 53.27 | 57.15 | 51.64 | 57.08 | 26,592,852 | +2.31(+4.22%) |
Jan 22, 2008 | 52.88 | 56.28 | 52.88 | 54.77 | 30,663,748 | -1.73(-3.06%) |
Jan 21, 2008 | 55.69 | 57.01 | 51.37 | 56.49 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 55.69 | 57.01 | 51.37 | 56.49 | 80,640,744 | -2.12(-3.62%) |
Jan 17, 2008 | 61.73 | 62.78 | 57.89 | 58.62 | 25,390,060 | -2.41(-3.95%) |
Jan 16, 2008 | 62.51 | 62.87 | 59.16 | 61.03 | 32,130,738 | -2.15(-3.41%) |
Jan 15, 2008 | 66.07 | 66.11 | 63.08 | 63.18 | 22,283,358 | -4.69(-6.91%) |
Jan 14, 2008 | 67.33 | 68.17 | 66.43 | 67.87 | 10,997,197 | +1.08(+1.62%) |
Jan 11, 2008 | 68.21 | 68.61 | 66.63 | 66.79 | 13,903,304 | -2.19(-3.17%) |
Jan 10, 2008 | 68.99 | 69.58 | 67.63 | 68.98 | 14,527,083 | -1.08(-1.54%) |
Jan 09, 2008 | 69.16 | 70.33 | 68.25 | 70.06 | 11,275,181 | +1.35(+1.96%) |
Jan 08, 2008 | 69.57 | 71.27 | 68.52 | 68.71 | 14,990,690 | -0.07(-0.10%) |
Jan 07, 2008 | 70.19 | 71.02 | 67.98 | 68.78 | 14,546,543 | -0.85(-1.21%) |
Jan 04, 2008 | 71.98 | 72.00 | 69.25 | 69.62 | 13,922,195 | -3.06(-4.21%) |
Jan 03, 2008 | 71.54 | 72.97 | 70.96 | 72.69 | 12,087,334 | +1.23(+1.72%) |
Jan 02, 2008 | 70.65 | 72.84 | 70.20 | 71.46 | 12,918,203 | +1.57(+2.25%) |
Jan 01, 2008 | 69.89 | 70.37 | 69.67 | 69.89 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 69.89 | 70.37 | 69.67 | 69.89 | 6,369,850 | -0.31(-0.44%) |
Dec 28, 2007 | 69.74 | 70.86 | 69.74 | 70.19 | 6,384,929 | +1.03(+1.49%) |
Dec 27, 2007 | 69.98 | 70.33 | 69.10 | 69.16 | 7,235,637 | -0.85(-1.22%) |
Dec 26, 2007 | 68.11 | 70.46 | 68.11 | 70.01 | 8,017,861 | +1.93(+2.84%) |
Dec 24, 2007 | 67.22 | 68.27 | 66.67 | 68.08 | 3,104,060 | +0.85(+1.26%) |
Dec 21, 2007 | 64.65 | 67.34 | 64.65 | 67.24 | 14,683,057 | +2.74(+4.25%) |
Dec 20, 2007 | 65.27 | 65.66 | 63.88 | 64.49 | 11,022,015 | -0.23(-0.36%) |
Dec 19, 2007 | 65.14 | 67.07 | 64.72 | 64.73 | 13,633,116 | +0.51(+0.80%) |
Dec 18, 2007 | 64.74 | 65.14 | 63.26 | 64.22 | 9,910,768 | +0.08(+0.12%) |
Dec 17, 2007 | 66.60 | 66.60 | 62.73 | 64.14 | 17,708,864 | -3.05(-4.54%) |
Dec 14, 2007 | 67.98 | 68.20 | 67.09 | 67.19 | 8,668,314 | -1.46(-2.12%) |
Dec 13, 2007 | 69.06 | 69.60 | 67.29 | 68.64 | 9,631,249 | -0.73(-1.05%) |
Dec 12, 2007 | 69.42 | 70.75 | 68.36 | 69.38 | 13,768,666 | +1.53(+2.25%) |
Dec 11, 2007 | 69.91 | 70.68 | 67.48 | 67.85 | 8,971,297 | -2.10(-3.00%) |
Dec 10, 2007 | 69.11 | 70.37 | 69.11 | 69.94 | 7,165,146 | +0.90(+1.30%) |
Dec 07, 2007 | 69.62 | 70.40 | 68.76 | 69.05 | 8,182,606 | -1.21(-1.72%) |
Dec 06, 2007 | 68.04 | 70.51 | 67.75 | 70.26 | 9,195,691 | +2.20(+3.23%) |
Dec 05, 2007 | 67.39 | 69.18 | 67.15 | 68.06 | 13,210,155 | +1.39(+2.09%) |
Dec 04, 2007 | 66.41 | 67.00 | 65.47 | 66.67 | 11,583,321 | +0.00(+0.00%) |
Dec 03, 2007 | 65.84 | 66.99 | 65.18 | 66.67 | 9,568,576 | +0.28(+0.42%) |
Nov 30, 2007 | 66.37 | 66.90 | 65.51 | 66.39 | 13,737,808 | +0.92(+1.40%) |
Nov 29, 2007 | 64.31 | 66.06 | 64.30 | 65.48 | 9,700,392 | +1.09(+1.69%) |
Nov 28, 2007 | 63.73 | 64.93 | 63.59 | 64.39 | 12,859,622 | +1.04(+1.64%) |
Nov 27, 2007 | 63.48 | 64.42 | 62.11 | 63.35 | 15,263,747 | -0.99(-1.53%) |
Nov 26, 2007 | 66.73 | 67.46 | 64.28 | 64.34 | 9,784,996 | -2.52(-3.77%) |
Nov 23, 2007 | 65.50 | 67.19 | 64.94 | 66.86 | 4,270,346 | +1.66(+2.54%) |
Nov 21, 2007 | 65.84 | 67.12 | 64.70 | 65.21 | 11,535,340 | -1.05(-1.59%) |
Nov 20, 2007 | 65.20 | 66.91 | 64.87 | 66.26 | 12,794,239 | +1.24(+1.90%) |
Nov 19, 2007 | 66.14 | 66.64 | 64.49 | 65.02 | 8,636,580 | -1.38(-2.08%) |
Nov 16, 2007 | 65.29 | 66.41 | 64.47 | 66.40 | 12,100,100 | +1.86(+2.88%) |
Nov 15, 2007 | 65.88 | 66.61 | 64.03 | 64.54 | 12,121,182 | -1.74(-2.63%) |
Nov 14, 2007 | 66.56 | 67.00 | 65.38 | 66.28 | 13,594,965 | +0.25(+0.38%) |
Nov 13, 2007 | 64.77 | 66.91 | 64.65 | 66.03 | 14,972,324 | +1.35(+2.09%) |
Nov 12, 2007 | 67.14 | 67.14 | 64.34 | 64.68 | 15,300,012 | -2.64(-3.93%) |
Nov 09, 2007 | 67.67 | 69.01 | 67.02 | 67.32 | 10,914,247 | -1.12(-1.63%) |
Nov 08, 2007 | 67.65 | 69.11 | 66.38 | 68.44 | 15,971,453 | +1.12(+1.66%) |
Nov 07, 2007 | 69.79 | 70.16 | 67.31 | 67.32 | 13,953,412 | -2.41(-3.45%) |
Nov 06, 2007 | 69.79 | 70.32 | 69.40 | 69.73 | 12,523,563 | +0.33(+0.48%) |
Nov 05, 2007 | 69.34 | 70.67 | 68.62 | 69.40 | 11,349,050 | -0.81(-1.15%) |
Nov 02, 2007 | 69.23 | 70.73 | 68.83 | 70.21 | 13,526,646 | +1.90(+2.78%) |