Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 58.05 | 58.13 | 57.59 | 58.00 | 458,200 | +0.06(+0.10%) |
Oct 30, 2007 | 58.45 | 58.66 | 57.84 | 57.94 | 364,700 | -0.49(-0.84%) |
Oct 29, 2007 | 59.23 | 59.24 | 58.20 | 58.43 | 903,900 | -0.67(-1.13%) |
Oct 26, 2007 | 59.15 | 59.26 | 58.58 | 59.10 | 778,600 | +0.42(+0.72%) |
Oct 25, 2007 | 57.14 | 59.31 | 56.88 | 58.68 | 812,600 | +1.60(+2.80%) |
Oct 24, 2007 | 56.60 | 57.30 | 56.42 | 57.08 | 526,100 | +0.23(+0.40%) |
Oct 23, 2007 | 55.88 | 56.99 | 55.64 | 56.85 | 456,100 | +1.29(+2.32%) |
Oct 22, 2007 | 55.46 | 56.15 | 55.11 | 55.56 | 778,700 | +0.07(+0.13%) |
Oct 19, 2007 | 56.36 | 56.50 | 55.43 | 55.49 | 536,400 | -0.87(-1.54%) |
Oct 18, 2007 | 57.20 | 57.36 | 56.36 | 56.36 | 359,000 | -0.94(-1.64%) |
Oct 17, 2007 | 57.17 | 57.68 | 56.61 | 57.30 | 317,000 | +0.06(+0.10%) |
Oct 16, 2007 | 57.29 | 57.63 | 57.06 | 57.24 | 360,300 | +0.04(+0.07%) |
Oct 15, 2007 | 57.08 | 57.93 | 56.96 | 57.20 | 377,100 | +0.12(+0.21%) |
Oct 12, 2007 | 56.70 | 57.12 | 56.50 | 57.08 | 550,900 | +0.44(+0.78%) |
Oct 11, 2007 | 56.55 | 57.54 | 56.44 | 56.64 | 570,400 | +0.06(+0.11%) |
Oct 10, 2007 | 56.37 | 57.00 | 56.16 | 56.58 | 528,900 | +0.12(+0.21%) |
Oct 09, 2007 | 56.33 | 56.52 | 56.06 | 56.46 | 292,700 | +0.18(+0.32%) |
Oct 08, 2007 | 56.80 | 56.90 | 56.15 | 56.28 | 213,500 | -0.54(-0.95%) |
Oct 05, 2007 | 57.05 | 57.10 | 56.56 | 56.82 | 311,400 | -0.07(-0.12%) |
Oct 04, 2007 | 57.13 | 57.17 | 56.49 | 56.89 | 489,700 | -0.13(-0.23%) |
Oct 03, 2007 | 57.35 | 57.44 | 56.79 | 57.02 | 839,800 | +0.71(+1.26%) |
Oct 02, 2007 | 56.50 | 56.75 | 55.94 | 56.31 | 548,400 | -0.31(-0.55%) |
Oct 01, 2007 | 56.05 | 56.79 | 56.00 | 56.62 | 425,800 | +0.47(+0.84%) |
Sep 28, 2007 | 56.35 | 56.64 | 55.95 | 56.15 | 484,500 | -0.18(-0.32%) |
Sep 27, 2007 | 55.90 | 56.33 | 55.50 | 56.33 | 438,700 | +0.44(+0.79%) |
Sep 26, 2007 | 54.89 | 56.16 | 54.80 | 55.89 | 683,800 | +1.16(+2.12%) |
Sep 25, 2007 | 54.90 | 55.25 | 54.44 | 54.73 | 572,800 | -0.40(-0.73%) |
Sep 24, 2007 | 54.90 | 55.23 | 54.32 | 55.13 | 458,600 | +0.08(+0.15%) |
Sep 21, 2007 | 55.41 | 55.41 | 54.95 | 55.05 | 423,900 | +0.08(+0.15%) |
Sep 20, 2007 | 54.99 | 55.53 | 54.76 | 54.97 | 806,600 | -0.34(-0.61%) |
Sep 19, 2007 | 55.40 | 55.60 | 55.25 | 55.31 | 563,000 | +0.07(+0.13%) |
Sep 18, 2007 | 55.20 | 55.73 | 54.94 | 55.24 | 980,600 | +0.26(+0.47%) |
Sep 17, 2007 | 55.02 | 55.30 | 54.65 | 54.98 | 504,100 | -0.29(-0.52%) |
Sep 14, 2007 | 55.04 | 55.32 | 55.00 | 55.27 | 412,400 | +0.10(+0.18%) |
Sep 13, 2007 | 54.87 | 55.50 | 54.22 | 55.17 | 625,400 | +0.62(+1.14%) |
Sep 12, 2007 | 54.05 | 54.80 | 53.89 | 54.55 | 499,500 | +0.46(+0.85%) |
Sep 11, 2007 | 53.09 | 54.10 | 52.90 | 54.09 | 558,800 | +1.09(+2.06%) |
Sep 10, 2007 | 53.00 | 53.21 | 52.71 | 53.00 | 432,500 | -0.14(-0.26%) |
Sep 07, 2007 | 53.41 | 55.43 | 52.25 | 53.14 | 761,600 | -0.40(-0.75%) |
Sep 06, 2007 | 53.34 | 53.70 | 52.57 | 53.54 | 352,200 | +0.56(+1.06%) |
Sep 05, 2007 | 52.57 | 53.00 | 52.39 | 52.98 | 344,400 | -0.04(-0.08%) |
Sep 04, 2007 | 52.52 | 53.37 | 52.41 | 53.02 | 457,600 | +0.54(+1.03%) |
Aug 31, 2007 | 53.29 | 53.29 | 52.27 | 52.48 | 326,400 | -0.09(-0.17%) |
Aug 30, 2007 | 52.45 | 53.18 | 52.19 | 52.57 | 542,600 | -0.22(-0.42%) |
Aug 29, 2007 | 51.82 | 53.20 | 51.73 | 52.79 | 218,300 | +1.19(+2.31%) |
Aug 28, 2007 | 52.53 | 53.06 | 51.43 | 51.60 | 496,000 | -1.20(-2.27%) |
Aug 27, 2007 | 52.65 | 53.16 | 52.39 | 52.80 | 549,200 | +0.09(+0.17%) |
Aug 24, 2007 | 51.92 | 52.71 | 51.64 | 52.71 | 299,700 | +0.62(+1.19%) |
Aug 23, 2007 | 51.50 | 52.33 | 51.43 | 52.09 | 722,500 | +0.67(+1.30%) |
Aug 22, 2007 | 51.90 | 52.14 | 51.05 | 51.42 | 368,900 | -0.07(-0.14%) |
Aug 21, 2007 | 50.60 | 51.73 | 50.60 | 51.49 | 387,600 | +0.52(+1.02%) |
Aug 20, 2007 | 52.70 | 52.70 | 50.22 | 50.97 | 1,299,100 | -1.67(-3.17%) |
Aug 17, 2007 | 52.57 | 53.21 | 51.77 | 52.64 | 842,600 | +0.82(+1.58%) |
Aug 16, 2007 | 51.01 | 51.97 | 50.67 | 51.82 | 566,800 | +0.69(+1.35%) |
Aug 15, 2007 | 51.87 | 52.41 | 51.09 | 51.13 | 998,000 | -0.84(-1.62%) |
Aug 14, 2007 | 52.41 | 52.69 | 51.88 | 51.97 | 428,733 | -0.40(-0.76%) |
Aug 13, 2007 | 52.86 | 53.38 | 52.36 | 52.37 | 608,000 | -0.49(-0.93%) |
Aug 10, 2007 | 52.34 | 53.89 | 52.00 | 52.86 | 1,072,748 | +0.37(+0.70%) |
Aug 09, 2007 | 53.02 | 53.42 | 52.34 | 52.49 | 1,098,996 | -0.53(-1.00%) |
Aug 08, 2007 | 54.00 | 56.09 | 52.01 | 53.02 | 1,836,200 | +1.00(+1.92%) |
Aug 07, 2007 | 51.29 | 52.06 | 51.19 | 52.02 | 1,261,700 | +0.73(+1.42%) |
Aug 06, 2007 | 51.09 | 51.43 | 50.80 | 51.29 | 426,600 | +0.16(+0.31%) |
Aug 03, 2007 | 51.50 | 51.72 | 51.12 | 51.13 | 585,600 | -0.59(-1.14%) |
Aug 02, 2007 | 51.40 | 51.91 | 51.17 | 51.72 | 392,888 | +0.50(+0.98%) |