Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 70.35 | 70.78 | 70.26 | 70.60 | 71,384 | +0.23(+0.32%) |
Jan 30, 2008 | 70.77 | 70.89 | 70.09 | 70.37 | 222,817 | -0.42(-0.60%) |
Jan 29, 2008 | 70.92 | 70.92 | 70.58 | 70.80 | 66,172 | -0.21(-0.30%) |
Jan 28, 2008 | 71.00 | 71.06 | 70.95 | 71.01 | 65,074 | -0.03(-0.05%) |
Jan 25, 2008 | 70.94 | 71.09 | 70.80 | 71.04 | 88,441 | +0.06(+0.08%) |
Jan 24, 2008 | 71.38 | 71.38 | 70.89 | 70.99 | 108,181 | -0.31(-0.44%) |
Jan 23, 2008 | 71.73 | 71.80 | 71.29 | 71.30 | 56,839 | +0.08(+0.12%) |
Jan 22, 2008 | 71.30 | 71.50 | 70.86 | 71.22 | 136,352 | +0.06(+0.08%) |
Jan 21, 2008 | 71.40 | 71.40 | 70.91 | 71.16 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 71.40 | 71.40 | 70.91 | 71.16 | 105,503 | -0.21(-0.29%) |
Jan 17, 2008 | 70.99 | 71.51 | 70.90 | 71.37 | 215,535 | +0.43(+0.60%) |
Jan 16, 2008 | 71.28 | 71.28 | 70.74 | 70.94 | 44,959 | -0.27(-0.38%) |
Jan 15, 2008 | 70.89 | 71.56 | 70.72 | 71.21 | 146,237 | +0.39(+0.55%) |
Jan 14, 2008 | 70.95 | 71.00 | 70.59 | 70.82 | 136,398 | +0.32(+0.45%) |
Jan 11, 2008 | 70.86 | 71.82 | 70.34 | 70.51 | 51,405 | +0.09(+0.13%) |
Jan 10, 2008 | 70.65 | 70.69 | 70.36 | 70.42 | 40,614 | -0.10(-0.15%) |
Jan 09, 2008 | 71.13 | 71.13 | 70.48 | 70.52 | 86,185 | +0.18(+0.26%) |
Jan 08, 2008 | 70.44 | 70.44 | 70.31 | 70.34 | 182,792 | -0.10(-0.15%) |
Jan 07, 2008 | 69.93 | 70.63 | 69.93 | 70.44 | 181,359 | -0.08(-0.11%) |
Jan 04, 2008 | 71.82 | 71.82 | 70.49 | 70.52 | 79,827 | -0.03(-0.05%) |
Jan 03, 2008 | 71.13 | 71.13 | 70.17 | 70.55 | 50,251 | -0.08(-0.12%) |
Jan 02, 2008 | 71.13 | 71.13 | 70.04 | 70.64 | 52,271 | +0.22(+0.31%) |
Jan 01, 2008 | 70.10 | 70.54 | 70.10 | 70.42 | 105,187 | +0.00(+0.00%) |
Dec 31, 2007 | 70.10 | 70.54 | 70.10 | 70.42 | 105,187 | +0.46(+0.66%) |
Dec 28, 2007 | 70.44 | 70.44 | 69.75 | 69.95 | 80,506 | +0.06(+0.09%) |
Dec 27, 2007 | 70.33 | 70.33 | 69.68 | 69.89 | 91,366 | +0.26(+0.37%) |
Dec 26, 2007 | 69.58 | 69.75 | 69.39 | 69.64 | 77,031 | -0.08(-0.12%) |
Dec 24, 2007 | 69.66 | 70.31 | 69.46 | 69.72 | 29,393 | -0.15(-0.22%) |
Dec 21, 2007 | 69.06 | 70.06 | 69.06 | 69.87 | 126,407 | -0.08(-0.12%) |
Dec 20, 2007 | 70.11 | 70.35 | 69.79 | 69.95 | 120,615 | -0.44(-0.62%) |
Dec 19, 2007 | 70.44 | 70.44 | 69.89 | 70.39 | 94,697 | +0.24(+0.34%) |
Dec 18, 2007 | 71.22 | 71.22 | 69.83 | 70.15 | 227,181 | +0.33(+0.47%) |
Dec 17, 2007 | 69.61 | 69.82 | 69.41 | 69.82 | 91,366 | +0.16(+0.23%) |
Dec 14, 2007 | 69.55 | 69.73 | 69.55 | 69.66 | 132,489 | -0.17(-0.24%) |
Dec 13, 2007 | 69.75 | 69.95 | 69.68 | 69.82 | 112,362 | -0.07(-0.10%) |
Dec 12, 2007 | 69.75 | 70.06 | 69.65 | 69.89 | 139,439 | -0.14(-0.20%) |
Dec 11, 2007 | 69.24 | 70.08 | 69.20 | 70.03 | 75,150 | +0.51(+0.74%) |
Dec 10, 2007 | 69.44 | 69.53 | 69.26 | 69.52 | 55,167 | +0.01(+0.01%) |
Dec 07, 2007 | 69.61 | 69.61 | 69.28 | 69.51 | 82,244 | -0.09(-0.13%) |
Dec 06, 2007 | 69.84 | 69.89 | 69.50 | 69.60 | 36,923 | -0.24(-0.35%) |
Dec 05, 2007 | 69.96 | 70.04 | 69.82 | 69.84 | 111,348 | -0.21(-0.31%) |
Dec 04, 2007 | 70.04 | 70.10 | 69.86 | 70.06 | 102,081 | -0.20(-0.29%) |
Dec 03, 2007 | 70.30 | 70.33 | 70.14 | 70.26 | 100,778 | -0.06(-0.09%) |
Nov 30, 2007 | 70.10 | 70.44 | 70.06 | 70.32 | 62,696 | -0.01(-0.02%) |
Nov 29, 2007 | 70.10 | 70.58 | 70.06 | 70.33 | 61,393 | +0.48(+0.68%) |
Nov 28, 2007 | 69.88 | 69.93 | 69.82 | 69.86 | 39,384 | -0.03(-0.05%) |
Nov 27, 2007 | 70.24 | 70.31 | 69.71 | 69.89 | 101,357 | -0.62(-0.88%) |
Nov 26, 2007 | 69.68 | 70.62 | 69.68 | 70.51 | 144,217 | +0.89(+1.28%) |
Nov 23, 2007 | 69.61 | 69.64 | 69.58 | 69.62 | 15,782 | -0.03(-0.04%) |
Nov 21, 2007 | 69.27 | 69.65 | 69.27 | 69.65 | 80,941 | +0.41(+0.60%) |
Nov 20, 2007 | 69.73 | 69.73 | 69.23 | 69.23 | 59,221 | -0.45(-0.64%) |
Nov 19, 2007 | 69.55 | 69.68 | 69.30 | 69.68 | 171,004 | +0.07(+0.10%) |
Nov 16, 2007 | 69.48 | 69.70 | 69.41 | 69.61 | 35,764 | -0.14(-0.20%) |
Nov 15, 2007 | 69.41 | 69.75 | 69.38 | 69.75 | 61,104 | +0.28(+0.40%) |
Nov 14, 2007 | 69.75 | 69.75 | 69.10 | 69.48 | 145,810 | +0.32(+0.47%) |
Nov 13, 2007 | 69.20 | 69.20 | 69.04 | 69.15 | 65,303 | -0.05(-0.07%) |
Nov 12, 2007 | 69.13 | 69.20 | 69.09 | 69.20 | 26,642 | +0.00(+0.00%) |
Nov 09, 2007 | 68.90 | 69.20 | 68.88 | 69.20 | 27,366 | +0.31(+0.45%) |
Nov 08, 2007 | 69.01 | 69.04 | 68.89 | 68.89 | 42,570 | -0.08(-0.12%) |
Nov 07, 2007 | 69.07 | 69.07 | 68.79 | 68.97 | 39,239 | -0.06(-0.08%) |
Nov 06, 2007 | 69.12 | 69.30 | 68.89 | 69.03 | 41,556 | -0.19(-0.27%) |
Nov 05, 2007 | 69.45 | 69.45 | 69.19 | 69.21 | 45,176 | -0.23(-0.33%) |
Nov 02, 2007 | 69.34 | 69.54 | 69.20 | 69.44 | 49,520 | -0.10(-0.15%) |