Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 62.63 | 63.60 | 62.63 | 63.22 | 1,162,051 | -0.04(-0.07%) |
Dec 28, 2007 | 63.98 | 64.00 | 63.17 | 63.26 | 1,178,115 | -0.12(-0.19%) |
Dec 27, 2007 | 63.97 | 64.39 | 63.12 | 63.38 | 1,362,056 | -0.86(-1.34%) |
Dec 26, 2007 | 64.48 | 64.51 | 63.71 | 64.24 | 936,231 | -0.20(-0.31%) |
Dec 24, 2007 | 63.19 | 64.77 | 63.19 | 64.44 | 679,703 | +1.04(+1.65%) |
Dec 21, 2007 | 63.40 | 63.62 | 62.92 | 63.39 | 3,081,632 | +0.59(+0.94%) |
Dec 20, 2007 | 63.10 | 63.24 | 62.42 | 62.80 | 1,758,120 | +0.21(+0.33%) |
Dec 19, 2007 | 63.27 | 63.27 | 62.02 | 62.60 | 2,105,293 | -0.11(-0.18%) |
Dec 18, 2007 | 63.86 | 63.86 | 61.94 | 62.71 | 3,752,578 | -0.94(-1.47%) |
Dec 17, 2007 | 64.81 | 65.13 | 63.52 | 63.65 | 1,845,015 | -1.31(-2.01%) |
Dec 14, 2007 | 65.31 | 65.94 | 64.96 | 64.96 | 1,752,193 | -0.94(-1.42%) |
Dec 13, 2007 | 64.68 | 66.10 | 64.68 | 65.89 | 2,018,079 | +0.77(+1.18%) |
Dec 12, 2007 | 66.20 | 66.33 | 64.61 | 65.13 | 2,733,754 | +0.28(+0.43%) |
Dec 11, 2007 | 66.75 | 66.75 | 64.69 | 64.85 | 2,513,149 | -1.93(-2.88%) |
Dec 10, 2007 | 66.58 | 67.13 | 66.49 | 66.77 | 2,017,391 | +0.23(+0.34%) |
Dec 07, 2007 | 66.11 | 67.17 | 65.90 | 66.55 | 2,354,545 | +0.43(+0.66%) |
Dec 06, 2007 | 65.64 | 66.67 | 65.40 | 66.11 | 3,670,843 | +0.45(+0.69%) |
Dec 05, 2007 | 64.42 | 65.81 | 64.10 | 65.66 | 3,345,700 | +1.83(+2.86%) |
Dec 04, 2007 | 63.22 | 64.37 | 63.16 | 63.83 | 2,414,949 | +0.60(+0.95%) |
Dec 03, 2007 | 63.30 | 63.83 | 63.09 | 63.23 | 2,102,761 | +0.16(+0.26%) |
Nov 30, 2007 | 63.95 | 63.95 | 62.56 | 63.07 | 2,704,743 | +0.00(+0.00%) |
Nov 29, 2007 | 63.86 | 63.86 | 62.85 | 63.07 | 2,601,195 | -0.88(-1.38%) |
Nov 28, 2007 | 63.02 | 64.28 | 62.72 | 63.95 | 2,645,598 | +1.27(+2.03%) |
Nov 27, 2007 | 62.21 | 62.93 | 62.10 | 62.68 | 3,043,021 | +0.66(+1.07%) |
Nov 26, 2007 | 62.87 | 63.87 | 61.89 | 62.02 | 2,239,638 | -0.85(-1.36%) |
Nov 23, 2007 | 61.94 | 62.87 | 61.94 | 62.87 | 942,669 | +1.21(+1.97%) |
Nov 21, 2007 | 62.20 | 62.74 | 61.65 | 61.65 | 1,711,523 | -1.19(-1.89%) |
Nov 20, 2007 | 63.06 | 64.15 | 62.02 | 62.84 | 2,635,063 | +0.01(+0.01%) |
Nov 19, 2007 | 63.30 | 63.80 | 62.03 | 62.83 | 2,761,251 | -0.92(-1.45%) |
Nov 16, 2007 | 63.07 | 63.76 | 62.60 | 63.76 | 3,347,248 | +1.24(+1.98%) |
Nov 15, 2007 | 62.73 | 63.30 | 62.38 | 62.52 | 2,415,685 | -0.33(-0.53%) |
Nov 14, 2007 | 63.07 | 63.71 | 62.72 | 62.85 | 2,887,259 | +0.10(+0.16%) |
Nov 13, 2007 | 62.02 | 62.92 | 61.65 | 62.75 | 4,022,682 | +1.12(+1.82%) |
Nov 12, 2007 | 62.58 | 63.33 | 61.36 | 61.63 | 2,830,050 | -1.05(-1.68%) |
Nov 09, 2007 | 63.88 | 64.23 | 62.55 | 62.68 | 3,361,271 | -1.92(-2.97%) |
Nov 08, 2007 | 64.57 | 65.09 | 63.44 | 64.60 | 3,696,292 | +0.34(+0.53%) |
Nov 07, 2007 | 66.26 | 66.26 | 64.20 | 64.26 | 2,804,818 | -2.17(-3.27%) |
Nov 06, 2007 | 65.30 | 66.47 | 64.97 | 66.43 | 3,281,425 | +1.19(+1.82%) |
Nov 05, 2007 | 64.64 | 65.63 | 63.53 | 65.25 | 2,859,280 | +1.22(+1.91%) |
Nov 02, 2007 | 64.08 | 64.36 | 63.02 | 64.03 | 2,185,771 | +0.15(+0.23%) |
Nov 01, 2007 | 63.84 | 64.64 | 63.65 | 63.88 | 3,136,266 | -0.74(-1.14%) |
Oct 31, 2007 | 64.46 | 64.61 | 63.68 | 64.61 | 2,002,486 | +0.70(+1.09%) |
Oct 30, 2007 | 63.73 | 64.59 | 63.60 | 63.92 | 2,224,765 | -0.33(-0.52%) |
Oct 29, 2007 | 64.46 | 64.64 | 63.87 | 64.25 | 2,489,375 | -0.55(-0.86%) |
Oct 26, 2007 | 65.18 | 65.27 | 64.46 | 64.81 | 2,170,990 | +0.60(+0.94%) |
Oct 25, 2007 | 64.21 | 64.62 | 63.73 | 64.20 | 3,918,115 | +0.27(+0.42%) |
Oct 24, 2007 | 62.51 | 63.93 | 62.02 | 63.93 | 4,879,450 | +2.06(+3.33%) |
Oct 23, 2007 | 61.64 | 62.26 | 60.94 | 61.87 | 1,605,649 | +0.82(+1.35%) |
Oct 22, 2007 | 60.16 | 61.06 | 59.88 | 61.05 | 1,578,198 | +0.33(+0.55%) |
Oct 19, 2007 | 62.01 | 62.11 | 60.72 | 60.72 | 2,418,890 | -1.61(-2.59%) |
Oct 18, 2007 | 61.94 | 62.60 | 61.84 | 62.33 | 1,252,451 | +0.31(+0.49%) |
Oct 17, 2007 | 63.27 | 63.27 | 61.49 | 62.02 | 2,097,577 | -0.62(-0.99%) |
Oct 16, 2007 | 63.16 | 63.27 | 62.25 | 62.64 | 1,774,153 | -0.55(-0.87%) |
Oct 15, 2007 | 63.50 | 64.61 | 62.87 | 63.19 | 2,957,204 | -0.04(-0.07%) |
Oct 12, 2007 | 62.10 | 63.36 | 61.63 | 63.23 | 2,257,781 | +1.42(+2.30%) |
Oct 11, 2007 | 61.45 | 62.51 | 61.21 | 61.81 | 2,333,160 | +0.73(+1.20%) |
Oct 10, 2007 | 61.97 | 62.13 | 60.64 | 61.08 | 2,027,142 | -0.85(-1.37%) |
Oct 09, 2007 | 61.28 | 62.19 | 61.15 | 61.92 | 1,953,497 | +0.90(+1.48%) |
Oct 08, 2007 | 59.87 | 61.56 | 59.87 | 61.02 | 1,978,539 | +1.31(+2.19%) |
Oct 05, 2007 | 60.00 | 60.20 | 59.54 | 59.71 | 1,422,504 | +0.18(+0.31%) |
Oct 04, 2007 | 59.46 | 59.83 | 59.27 | 59.53 | 1,075,218 | +0.38(+0.64%) |
Oct 03, 2007 | 58.82 | 59.25 | 58.54 | 59.15 | 1,796,254 | -0.06(-0.10%) |
Oct 02, 2007 | 60.67 | 61.16 | 59.06 | 59.21 | 3,432,029 | -0.82(-1.37%) |