Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 59.95 | 60.98 | 58.92 | 60.98 | 124,995 | +0.81(+1.35%) |
Jan 30, 2008 | 61.36 | 62.04 | 60.17 | 60.17 | 110,641 | -1.98(-3.19%) |
Jan 29, 2008 | 61.76 | 62.42 | 61.08 | 62.15 | 59,577 | +1.17(+1.91%) |
Jan 28, 2008 | 60.37 | 61.85 | 58.76 | 60.98 | 109,308 | +1.50(+2.52%) |
Jan 25, 2008 | 62.27 | 62.87 | 59.38 | 59.48 | 97,818 | -2.91(-4.66%) |
Jan 24, 2008 | 60.47 | 62.77 | 59.61 | 62.39 | 123,585 | +2.20(+3.66%) |
Jan 23, 2008 | 59.88 | 61.15 | 58.25 | 60.19 | 164,158 | -0.45(-0.75%) |
Jan 22, 2008 | 60.74 | 62.10 | 59.83 | 60.64 | 208,868 | -1.92(-3.07%) |
Jan 21, 2008 | 64.08 | 65.04 | 62.30 | 62.56 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 64.08 | 65.04 | 62.30 | 62.56 | 211,273 | -1.42(-2.23%) |
Jan 17, 2008 | 68.96 | 68.96 | 63.74 | 63.99 | 180,245 | -5.27(-7.62%) |
Jan 16, 2008 | 69.26 | 69.76 | 68.23 | 69.26 | 83,478 | -0.26(-0.37%) |
Jan 15, 2008 | 70.76 | 70.76 | 68.83 | 69.52 | 134,292 | -1.67(-2.35%) |
Jan 14, 2008 | 69.82 | 71.36 | 69.82 | 71.19 | 87,325 | +0.83(+1.18%) |
Jan 11, 2008 | 71.15 | 72.36 | 70.36 | 70.36 | 71,702 | -2.03(-2.81%) |
Jan 10, 2008 | 70.01 | 72.91 | 69.78 | 72.39 | 147,182 | +2.18(+3.10%) |
Jan 09, 2008 | 69.26 | 70.31 | 68.64 | 70.21 | 119,038 | +0.87(+1.25%) |
Jan 08, 2008 | 70.74 | 71.64 | 69.35 | 69.35 | 139,208 | -1.24(-1.76%) |
Jan 07, 2008 | 71.83 | 72.03 | 69.31 | 70.59 | 246,722 | -1.33(-1.85%) |
Jan 04, 2008 | 72.05 | 73.11 | 71.26 | 71.92 | 143,055 | -0.39(-0.53%) |
Jan 03, 2008 | 73.52 | 73.52 | 71.52 | 72.30 | 123,468 | -0.39(-0.53%) |
Jan 02, 2008 | 71.61 | 73.63 | 71.61 | 72.69 | 196,103 | +0.56(+0.77%) |
Jan 01, 2008 | 72.12 | 73.02 | 71.04 | 72.13 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 72.12 | 73.02 | 71.04 | 72.13 | 404,412 | +0.23(+0.32%) |
Dec 28, 2007 | 72.39 | 72.99 | 71.05 | 71.90 | 235,394 | -0.32(-0.44%) |
Dec 27, 2007 | 74.10 | 74.10 | 72.22 | 72.22 | 107,728 | -1.97(-2.66%) |
Dec 26, 2007 | 74.88 | 74.90 | 74.19 | 74.19 | 97,002 | -0.84(-1.12%) |
Dec 24, 2007 | 73.76 | 75.03 | 73.76 | 75.03 | 30,896 | +1.70(+2.32%) |
Dec 21, 2007 | 74.43 | 75.12 | 73.33 | 73.33 | 258,129 | -1.11(-1.50%) |
Dec 20, 2007 | 73.63 | 74.45 | 72.28 | 74.45 | 152,049 | +1.03(+1.40%) |
Dec 19, 2007 | 74.15 | 74.96 | 72.61 | 73.42 | 168,238 | -0.62(-0.83%) |
Dec 18, 2007 | 74.19 | 74.90 | 73.42 | 74.04 | 155,530 | +0.10(+0.14%) |
Dec 17, 2007 | 74.36 | 75.46 | 73.76 | 73.93 | 190,339 | -1.37(-1.82%) |
Dec 14, 2007 | 74.84 | 76.16 | 74.80 | 75.31 | 177,915 | +0.68(+0.91%) |
Dec 13, 2007 | 74.41 | 75.62 | 74.41 | 74.63 | 129,442 | -0.85(-1.12%) |
Dec 12, 2007 | 76.11 | 76.88 | 74.19 | 75.48 | 235,767 | +0.39(+0.51%) |
Dec 11, 2007 | 73.12 | 75.42 | 72.55 | 75.09 | 275,734 | +1.76(+2.40%) |
Dec 10, 2007 | 72.91 | 73.75 | 72.27 | 73.33 | 120,673 | +0.99(+1.36%) |
Dec 07, 2007 | 71.62 | 72.87 | 71.10 | 72.35 | 208,462 | +0.58(+0.81%) |
Dec 06, 2007 | 71.11 | 72.82 | 71.20 | 71.76 | 284,828 | -0.97(-1.33%) |
Dec 05, 2007 | 72.28 | 73.33 | 71.49 | 72.73 | 153,548 | +1.54(+2.17%) |
Dec 04, 2007 | 69.74 | 72.40 | 69.74 | 71.19 | 251,389 | +0.43(+0.61%) |
Dec 03, 2007 | 69.60 | 71.84 | 69.60 | 70.76 | 159,487 | +0.43(+0.61%) |
Nov 30, 2007 | 72.06 | 72.06 | 69.15 | 70.33 | 248,336 | -0.26(-0.36%) |
Nov 29, 2007 | 68.06 | 72.66 | 66.73 | 70.59 | 246,238 | +1.68(+2.44%) |
Nov 28, 2007 | 64.77 | 68.97 | 64.77 | 68.91 | 229,342 | +4.04(+6.23%) |
Nov 27, 2007 | 64.33 | 65.83 | 64.00 | 64.87 | 191,786 | +0.05(+0.08%) |
Nov 26, 2007 | 64.97 | 66.81 | 64.82 | 64.82 | 215,848 | -0.03(-0.04%) |
Nov 23, 2007 | 65.79 | 66.06 | 64.43 | 64.84 | 69,745 | -0.60(-0.92%) |
Nov 21, 2007 | 67.11 | 67.89 | 64.55 | 65.44 | 149,234 | -2.61(-3.83%) |
Nov 20, 2007 | 67.76 | 68.79 | 67.16 | 68.05 | 183,216 | +0.89(+1.33%) |
Nov 19, 2007 | 70.33 | 71.18 | 66.43 | 67.16 | 276,562 | -4.03(-5.66%) |
Nov 16, 2007 | 69.84 | 71.19 | 69.26 | 71.19 | 319,972 | +1.36(+1.95%) |
Nov 15, 2007 | 70.92 | 71.76 | 69.47 | 69.83 | 160,310 | -1.09(-1.54%) |
Nov 14, 2007 | 71.97 | 72.77 | 70.80 | 70.92 | 201,000 | -1.05(-1.45%) |
Nov 13, 2007 | 73.99 | 73.99 | 71.63 | 71.96 | 205,797 | -1.97(-2.67%) |
Nov 12, 2007 | 74.82 | 76.50 | 73.10 | 73.93 | 217,524 | -0.26(-0.35%) |
Nov 09, 2007 | 71.22 | 74.58 | 71.22 | 74.19 | 183,191 | +1.46(+2.00%) |
Nov 08, 2007 | 76.05 | 76.05 | 71.93 | 72.73 | 266,873 | -2.49(-3.31%) |
Nov 07, 2007 | 76.53 | 76.73 | 73.89 | 75.22 | 301,663 | -1.63(-2.12%) |
Nov 06, 2007 | 72.91 | 80.20 | 72.91 | 76.85 | 157,512 | -1.63(-2.08%) |
Nov 05, 2007 | 81.40 | 81.40 | 77.99 | 78.48 | 177,989 | -0.21(-0.27%) |
Nov 02, 2007 | 81.70 | 81.87 | 78.28 | 78.69 | 183,745 | -3.43(-4.18%) |