Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 63.38 | 63.70 | 62.63 | 63.10 | 1,428,552 | -0.64(-1.01%) |
Dec 28, 2007 | 63.44 | 63.86 | 62.86 | 63.74 | 1,666,547 | +0.97(+1.54%) |
Dec 27, 2007 | 62.88 | 63.82 | 62.72 | 62.77 | 1,716,213 | -0.22(-0.34%) |
Dec 26, 2007 | 63.31 | 63.48 | 62.87 | 62.99 | 711,111 | -0.39(-0.61%) |
Dec 24, 2007 | 63.62 | 63.84 | 63.26 | 63.38 | 473,000 | -0.01(-0.01%) |
Dec 21, 2007 | 63.48 | 64.06 | 63.17 | 63.38 | 3,426,578 | +0.65(+1.04%) |
Dec 20, 2007 | 61.88 | 62.83 | 61.52 | 62.73 | 2,482,069 | +1.17(+1.90%) |
Dec 19, 2007 | 62.05 | 62.46 | 61.40 | 61.55 | 2,134,883 | -0.36(-0.59%) |
Dec 18, 2007 | 61.45 | 62.08 | 61.23 | 61.92 | 1,950,725 | +1.05(+1.73%) |
Dec 17, 2007 | 61.53 | 61.69 | 60.57 | 60.87 | 2,945,030 | -0.83(-1.34%) |
Dec 14, 2007 | 63.61 | 63.61 | 61.66 | 61.70 | 2,412,559 | -1.67(-2.64%) |
Dec 13, 2007 | 61.85 | 63.37 | 61.64 | 63.37 | 2,637,226 | +1.18(+1.89%) |
Dec 12, 2007 | 64.23 | 64.47 | 61.49 | 62.19 | 5,580,470 | -0.50(-0.80%) |
Dec 11, 2007 | 64.19 | 64.64 | 62.69 | 62.69 | 2,363,792 | -1.53(-2.38%) |
Dec 10, 2007 | 64.70 | 64.74 | 64.00 | 64.23 | 1,881,773 | -0.42(-0.65%) |
Dec 07, 2007 | 64.95 | 65.14 | 63.84 | 64.65 | 1,873,757 | -0.06(-0.09%) |
Dec 06, 2007 | 64.57 | 64.71 | 63.68 | 64.71 | 1,558,610 | +0.11(+0.17%) |
Dec 05, 2007 | 64.10 | 64.72 | 63.42 | 64.59 | 2,628,137 | +1.21(+1.91%) |
Dec 04, 2007 | 62.93 | 63.93 | 62.83 | 63.39 | 2,747,457 | +0.20(+0.32%) |
Dec 03, 2007 | 63.35 | 63.71 | 62.99 | 63.19 | 2,794,844 | +0.08(+0.13%) |
Nov 30, 2007 | 62.32 | 63.23 | 62.32 | 63.11 | 3,806,467 | +0.59(+0.95%) |
Nov 29, 2007 | 62.26 | 62.72 | 61.94 | 62.51 | 2,578,211 | -0.15(-0.24%) |
Nov 28, 2007 | 61.77 | 62.67 | 61.33 | 62.67 | 3,528,024 | +1.27(+2.06%) |
Nov 27, 2007 | 60.67 | 61.53 | 60.56 | 61.40 | 3,991,409 | +0.99(+1.63%) |
Nov 26, 2007 | 60.90 | 61.53 | 60.20 | 60.41 | 3,937,174 | -0.36(-0.60%) |
Nov 23, 2007 | 61.42 | 61.42 | 60.23 | 60.78 | 1,341,336 | -0.10(-0.16%) |
Nov 21, 2007 | 62.85 | 62.89 | 60.83 | 60.87 | 3,757,296 | -2.02(-3.21%) |
Nov 20, 2007 | 62.58 | 63.12 | 62.21 | 62.89 | 2,893,887 | +0.54(+0.87%) |
Nov 19, 2007 | 61.87 | 62.55 | 61.83 | 62.35 | 4,083,761 | +0.22(+0.35%) |
Nov 16, 2007 | 63.16 | 63.21 | 61.37 | 62.13 | 5,786,444 | -0.34(-0.54%) |
Nov 15, 2007 | 62.14 | 62.77 | 61.24 | 62.47 | 3,740,058 | +0.34(+0.54%) |
Nov 14, 2007 | 62.36 | 62.76 | 61.78 | 62.13 | 2,891,072 | +0.03(+0.04%) |
Nov 13, 2007 | 61.22 | 62.11 | 61.11 | 62.11 | 3,879,476 | +0.88(+1.44%) |
Nov 12, 2007 | 62.12 | 62.98 | 60.94 | 61.23 | 5,632,030 | -1.84(-2.91%) |
Nov 09, 2007 | 63.79 | 64.82 | 63.01 | 63.06 | 4,992,100 | -1.45(-2.25%) |
Nov 08, 2007 | 63.86 | 64.90 | 63.35 | 64.52 | 4,430,891 | +0.97(+1.52%) |
Nov 07, 2007 | 64.58 | 64.71 | 63.54 | 63.55 | 4,365,190 | -1.67(-2.56%) |
Nov 06, 2007 | 63.49 | 65.40 | 63.49 | 65.22 | 4,725,856 | -0.32(-0.49%) |
Nov 05, 2007 | 63.88 | 65.99 | 63.61 | 65.54 | 6,327,586 | +2.88(+4.60%) |
Nov 02, 2007 | 62.29 | 63.03 | 61.90 | 62.66 | 3,633,221 | +0.39(+0.62%) |
Nov 01, 2007 | 62.95 | 63.15 | 62.22 | 62.27 | 4,091,067 | -1.01(-1.59%) |
Oct 31, 2007 | 63.67 | 63.82 | 62.69 | 63.28 | 2,422,814 | +0.15(+0.23%) |
Oct 30, 2007 | 62.98 | 63.70 | 62.69 | 63.13 | 1,924,963 | -0.06(-0.09%) |
Oct 29, 2007 | 63.08 | 63.80 | 63.01 | 63.19 | 2,919,836 | +0.11(+0.18%) |
Oct 26, 2007 | 62.92 | 63.17 | 62.37 | 63.08 | 3,476,943 | +0.90(+1.45%) |
Oct 25, 2007 | 60.80 | 62.29 | 60.55 | 62.18 | 4,356,266 | +1.55(+2.55%) |
Oct 24, 2007 | 59.43 | 60.71 | 59.39 | 60.63 | 2,640,999 | +0.73(+1.23%) |
Oct 23, 2007 | 60.18 | 60.30 | 59.55 | 59.90 | 1,888,403 | -0.04(-0.07%) |
Oct 22, 2007 | 58.79 | 60.61 | 58.66 | 59.94 | 2,544,770 | +0.71(+1.20%) |
Oct 19, 2007 | 60.18 | 60.78 | 59.20 | 59.23 | 2,719,043 | -1.35(-2.22%) |
Oct 18, 2007 | 59.89 | 60.68 | 59.39 | 60.57 | 1,694,050 | +0.57(+0.95%) |
Oct 17, 2007 | 60.72 | 60.81 | 59.36 | 60.00 | 2,344,355 | -0.09(-0.15%) |
Oct 16, 2007 | 60.17 | 60.65 | 59.86 | 60.09 | 1,715,077 | -0.15(-0.25%) |
Oct 15, 2007 | 61.03 | 61.17 | 59.81 | 60.24 | 3,132,753 | -0.69(-1.13%) |
Oct 12, 2007 | 60.63 | 61.30 | 60.31 | 60.93 | 1,672,456 | +0.30(+0.50%) |
Oct 11, 2007 | 61.15 | 61.42 | 60.27 | 60.63 | 2,344,734 | -0.08(-0.14%) |
Oct 10, 2007 | 61.00 | 61.22 | 60.43 | 60.71 | 1,425,821 | -0.52(-0.84%) |
Oct 09, 2007 | 60.93 | 61.77 | 60.10 | 61.23 | 2,412,170 | +1.18(+1.97%) |
Oct 08, 2007 | 60.50 | 60.74 | 59.70 | 60.05 | 996,199 | -0.44(-0.73%) |
Oct 05, 2007 | 59.93 | 60.81 | 59.60 | 60.49 | 2,718,854 | +1.00(+1.68%) |
Oct 04, 2007 | 58.46 | 59.68 | 57.88 | 59.49 | 2,017,214 | +1.11(+1.91%) |
Oct 03, 2007 | 57.72 | 58.58 | 57.57 | 58.38 | 2,285,822 | +0.44(+0.76%) |
Oct 02, 2007 | 58.20 | 58.32 | 57.63 | 57.94 | 1,700,870 | -0.31(-0.53%) |