Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 64.54 | 65.69 | 62.97 | 64.91 | 3,839,997 | -0.06(-0.09%) |
Jan 30, 2008 | 64.82 | 67.17 | 64.51 | 64.96 | 3,313,274 | -0.01(-0.01%) |
Jan 29, 2008 | 65.88 | 66.31 | 64.63 | 64.97 | 3,006,544 | -0.42(-0.64%) |
Jan 28, 2008 | 64.01 | 65.64 | 63.15 | 65.39 | 3,811,691 | +0.87(+1.35%) |
Jan 25, 2008 | 63.65 | 65.03 | 63.05 | 64.52 | 5,101,482 | +2.05(+3.28%) |
Jan 24, 2008 | 60.34 | 63.76 | 60.16 | 62.47 | 6,467,757 | +2.18(+3.62%) |
Jan 23, 2008 | 60.32 | 61.38 | 56.27 | 60.29 | 7,200,364 | -1.81(-2.91%) |
Jan 22, 2008 | 59.93 | 62.90 | 58.97 | 62.10 | 5,370,203 | -1.45(-2.28%) |
Jan 21, 2008 | 62.36 | 63.96 | 61.68 | 63.55 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 62.36 | 63.96 | 61.68 | 63.55 | 4,595,209 | +1.31(+2.11%) |
Jan 17, 2008 | 65.65 | 66.71 | 62.04 | 62.24 | 5,272,666 | -3.35(-5.10%) |
Jan 16, 2008 | 68.44 | 68.73 | 65.20 | 65.58 | 5,534,496 | -3.39(-4.91%) |
Jan 15, 2008 | 70.58 | 71.56 | 68.60 | 68.97 | 2,980,122 | -2.65(-3.69%) |
Jan 14, 2008 | 69.83 | 71.90 | 69.70 | 71.61 | 2,510,331 | +2.20(+3.17%) |
Jan 11, 2008 | 69.48 | 70.23 | 69.00 | 69.41 | 2,400,577 | -0.58(-0.83%) |
Jan 10, 2008 | 70.03 | 70.76 | 69.39 | 69.99 | 3,065,707 | -0.31(-0.45%) |
Jan 09, 2008 | 70.08 | 71.10 | 68.16 | 70.30 | 4,169,897 | +1.29(+1.88%) |
Jan 08, 2008 | 69.39 | 71.02 | 68.83 | 69.01 | 2,816,383 | -0.17(-0.24%) |
Jan 07, 2008 | 69.84 | 70.27 | 67.72 | 69.18 | 2,838,058 | -0.11(-0.16%) |
Jan 04, 2008 | 70.64 | 71.14 | 69.26 | 69.29 | 2,861,151 | -1.88(-2.64%) |
Jan 03, 2008 | 70.87 | 71.73 | 70.63 | 71.17 | 1,613,008 | +0.61(+0.87%) |
Jan 02, 2008 | 71.16 | 71.30 | 69.97 | 70.56 | 2,489,414 | -0.79(-1.10%) |
Jan 01, 2008 | 72.72 | 73.09 | 71.20 | 71.35 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 72.72 | 73.09 | 71.20 | 71.35 | 1,386,901 | -1.46(-2.01%) |
Dec 28, 2007 | 73.41 | 73.95 | 72.81 | 72.81 | 1,975,291 | +0.00(+0.00%) |
Dec 27, 2007 | 73.59 | 73.79 | 72.61 | 72.81 | 1,215,752 | -0.98(-1.33%) |
Dec 26, 2007 | 73.78 | 73.99 | 72.84 | 73.79 | 730,553 | +0.02(+0.02%) |
Dec 24, 2007 | 74.09 | 74.09 | 72.92 | 73.78 | 539,133 | +0.33(+0.45%) |
Dec 21, 2007 | 72.03 | 73.66 | 71.79 | 73.45 | 2,967,710 | +2.20(+3.08%) |
Dec 20, 2007 | 71.05 | 71.30 | 69.49 | 71.25 | 1,809,183 | +0.85(+1.21%) |
Dec 19, 2007 | 71.28 | 71.59 | 70.40 | 70.40 | 1,809,747 | -0.64(-0.91%) |
Dec 18, 2007 | 70.21 | 71.30 | 69.68 | 71.04 | 2,862,942 | +1.75(+2.52%) |
Dec 17, 2007 | 70.64 | 70.99 | 69.19 | 69.30 | 2,238,576 | -1.51(-2.14%) |
Dec 14, 2007 | 71.44 | 71.53 | 70.64 | 70.81 | 2,369,665 | -1.17(-1.63%) |
Dec 13, 2007 | 69.92 | 72.20 | 69.55 | 71.98 | 2,808,364 | +1.58(+2.25%) |
Dec 12, 2007 | 70.65 | 71.48 | 69.65 | 70.40 | 3,214,407 | +1.40(+2.03%) |
Dec 11, 2007 | 69.75 | 70.98 | 68.98 | 69.00 | 3,253,779 | -2.90(-4.04%) |
Dec 10, 2007 | 70.75 | 72.01 | 70.23 | 71.90 | 1,607,451 | +1.49(+2.11%) |
Dec 07, 2007 | 70.38 | 70.74 | 69.93 | 70.42 | 1,310,226 | +0.02(+0.03%) |
Dec 06, 2007 | 69.37 | 70.40 | 68.44 | 70.39 | 2,065,764 | +1.00(+1.44%) |
Dec 05, 2007 | 68.96 | 69.55 | 68.43 | 69.39 | 2,121,650 | +0.93(+1.36%) |
Dec 04, 2007 | 67.60 | 68.82 | 67.29 | 68.46 | 2,168,010 | +0.70(+1.03%) |
Dec 03, 2007 | 67.81 | 68.98 | 67.33 | 67.76 | 2,021,823 | -0.91(-1.32%) |
Nov 30, 2007 | 68.85 | 69.42 | 67.74 | 68.67 | 3,187,438 | +0.50(+0.73%) |
Nov 29, 2007 | 67.22 | 68.73 | 66.98 | 68.17 | 2,111,908 | +0.86(+1.28%) |
Nov 28, 2007 | 63.91 | 67.42 | 63.91 | 67.31 | 2,398,089 | +3.76(+5.91%) |
Nov 27, 2007 | 63.84 | 64.83 | 63.08 | 63.55 | 2,662,580 | -0.09(-0.14%) |
Nov 26, 2007 | 64.95 | 66.47 | 63.45 | 63.64 | 2,026,271 | -1.24(-1.91%) |
Nov 23, 2007 | 64.58 | 65.07 | 63.84 | 64.88 | 567,982 | +1.11(+1.74%) |
Nov 21, 2007 | 64.21 | 64.97 | 63.62 | 63.77 | 1,725,718 | -1.10(-1.70%) |
Nov 20, 2007 | 63.70 | 65.46 | 63.63 | 64.87 | 1,958,281 | +1.15(+1.80%) |
Nov 19, 2007 | 65.99 | 66.27 | 63.50 | 63.72 | 2,674,080 | -2.56(-3.86%) |
Nov 16, 2007 | 66.31 | 66.96 | 65.20 | 66.28 | 2,441,335 | +0.55(+0.84%) |
Nov 15, 2007 | 66.41 | 67.37 | 65.23 | 65.73 | 1,927,170 | -0.81(-1.22%) |
Nov 14, 2007 | 66.39 | 67.55 | 66.26 | 66.54 | 1,774,991 | +0.52(+0.79%) |
Nov 13, 2007 | 65.49 | 66.11 | 64.75 | 66.02 | 3,119,307 | +0.94(+1.45%) |
Nov 12, 2007 | 66.27 | 67.16 | 65.00 | 65.07 | 2,596,158 | -1.68(-2.52%) |
Nov 09, 2007 | 68.18 | 68.69 | 66.76 | 66.76 | 2,682,014 | -2.50(-3.61%) |
Nov 08, 2007 | 68.06 | 69.53 | 66.65 | 69.26 | 2,471,404 | +1.53(+2.26%) |
Nov 07, 2007 | 69.43 | 69.72 | 67.57 | 67.73 | 2,463,829 | -2.58(-3.67%) |
Nov 06, 2007 | 68.35 | 70.31 | 68.29 | 70.31 | 1,425,642 | +2.02(+2.96%) |
Nov 05, 2007 | 68.20 | 68.77 | 67.25 | 68.29 | 1,423,168 | -0.10(-0.14%) |
Nov 02, 2007 | 67.60 | 68.52 | 66.19 | 68.39 | 1,995,867 | +1.31(+1.95%) |