Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 51.99 | 52.70 | 51.59 | 52.61 | 4,051,938 | +1.14(+2.21%) |
Nov 29, 2007 | 52.15 | 52.83 | 51.32 | 51.48 | 4,518,995 | -0.95(-1.81%) |
Nov 28, 2007 | 52.69 | 52.82 | 52.13 | 52.43 | 3,924,951 | +0.11(+0.20%) |
Nov 27, 2007 | 52.83 | 52.86 | 51.87 | 52.32 | 3,769,173 | -0.13(-0.24%) |
Nov 26, 2007 | 53.36 | 54.10 | 52.32 | 52.45 | 4,239,231 | -1.02(-1.91%) |
Nov 23, 2007 | 52.47 | 53.50 | 52.29 | 53.47 | 1,173,724 | +1.24(+2.37%) |
Nov 21, 2007 | 52.09 | 52.92 | 52.00 | 52.23 | 3,907,255 | -0.39(-0.75%) |
Nov 20, 2007 | 52.90 | 53.36 | 51.95 | 52.63 | 5,097,290 | -0.27(-0.52%) |
Nov 19, 2007 | 53.35 | 54.01 | 52.85 | 52.90 | 4,428,823 | -0.82(-1.53%) |
Nov 16, 2007 | 54.91 | 55.03 | 53.26 | 53.72 | 4,595,790 | -0.87(-1.60%) |
Nov 15, 2007 | 55.37 | 55.44 | 54.55 | 54.60 | 2,316,755 | -0.97(-1.74%) |
Nov 14, 2007 | 56.35 | 56.60 | 55.32 | 55.57 | 2,525,808 | -0.37(-0.66%) |
Nov 13, 2007 | 54.59 | 55.97 | 54.59 | 55.93 | 3,808,779 | +1.34(+2.46%) |
Nov 12, 2007 | 54.87 | 55.67 | 54.54 | 54.59 | 2,411,812 | -0.48(-0.87%) |
Nov 09, 2007 | 55.51 | 56.05 | 54.83 | 55.07 | 2,354,496 | -0.95(-1.70%) |
Nov 08, 2007 | 56.37 | 56.88 | 55.67 | 56.03 | 4,159,297 | -0.07(-0.12%) |
Nov 07, 2007 | 56.90 | 56.90 | 55.95 | 56.09 | 4,857,128 | -0.32(-0.57%) |
Nov 06, 2007 | 55.19 | 56.43 | 54.89 | 56.41 | 2,788,918 | +1.27(+2.30%) |
Nov 05, 2007 | 55.28 | 55.43 | 54.66 | 55.15 | 1,977,175 | +0.43(+0.79%) |
Nov 02, 2007 | 54.78 | 55.05 | 53.96 | 54.71 | 3,290,874 | -0.07(-0.12%) |
Nov 01, 2007 | 55.76 | 56.09 | 54.70 | 54.78 | 2,901,589 | -1.06(-1.90%) |
Oct 31, 2007 | 55.36 | 55.84 | 54.81 | 55.84 | 1,797,881 | +0.63(+1.15%) |
Oct 30, 2007 | 54.77 | 55.50 | 54.60 | 55.21 | 1,837,564 | +0.13(+0.24%) |
Oct 29, 2007 | 54.97 | 55.39 | 54.54 | 55.07 | 2,565,641 | +0.35(+0.65%) |
Oct 26, 2007 | 55.72 | 55.72 | 54.50 | 54.72 | 2,061,139 | -0.50(-0.91%) |
Oct 25, 2007 | 55.31 | 55.89 | 55.00 | 55.22 | 2,702,362 | +0.29(+0.53%) |
Oct 24, 2007 | 53.46 | 55.17 | 53.43 | 54.93 | 3,621,369 | +1.82(+3.42%) |
Oct 23, 2007 | 52.71 | 53.36 | 52.57 | 53.11 | 1,443,576 | +0.43(+0.82%) |
Oct 22, 2007 | 52.16 | 52.74 | 51.89 | 52.67 | 1,965,749 | +0.15(+0.28%) |
Oct 19, 2007 | 53.55 | 53.84 | 52.50 | 52.53 | 2,186,029 | -1.25(-2.32%) |
Oct 18, 2007 | 53.36 | 53.93 | 53.36 | 53.78 | 1,728,098 | +0.08(+0.15%) |
Oct 17, 2007 | 53.76 | 54.26 | 53.12 | 53.70 | 2,508,737 | +0.07(+0.14%) |
Oct 16, 2007 | 52.97 | 53.65 | 52.78 | 53.62 | 3,369,042 | +0.63(+1.20%) |
Oct 15, 2007 | 52.88 | 53.34 | 52.75 | 52.99 | 1,830,226 | +0.07(+0.13%) |
Oct 12, 2007 | 53.02 | 53.09 | 52.63 | 52.92 | 1,703,464 | +0.05(+0.09%) |
Oct 11, 2007 | 52.82 | 53.22 | 52.55 | 52.88 | 3,126,899 | +0.41(+0.79%) |
Oct 10, 2007 | 52.73 | 52.87 | 52.10 | 52.46 | 2,412,395 | -0.27(-0.52%) |
Oct 09, 2007 | 52.76 | 53.00 | 52.51 | 52.74 | 2,304,480 | +0.12(+0.23%) |
Oct 08, 2007 | 52.50 | 52.79 | 52.42 | 52.61 | 798,010 | +0.19(+0.37%) |
Oct 05, 2007 | 53.16 | 53.19 | 52.37 | 52.42 | 1,113,230 | -0.47(-0.90%) |
Oct 04, 2007 | 52.67 | 53.05 | 52.30 | 52.90 | 1,241,714 | +0.44(+0.84%) |
Oct 03, 2007 | 52.15 | 52.54 | 51.95 | 52.45 | 1,520,397 | +0.24(+0.46%) |
Oct 02, 2007 | 53.34 | 53.43 | 51.98 | 52.21 | 1,919,327 | -1.04(-1.94%) |
Oct 01, 2007 | 52.57 | 53.28 | 52.18 | 53.25 | 1,592,426 | +1.16(+2.23%) |
Sep 28, 2007 | 52.15 | 52.72 | 51.82 | 52.09 | 1,656,817 | -0.19(-0.36%) |
Sep 27, 2007 | 52.54 | 52.54 | 51.69 | 52.27 | 1,789,045 | +0.01(+0.01%) |
Sep 26, 2007 | 53.37 | 53.37 | 52.22 | 52.27 | 2,222,418 | -0.90(-1.70%) |
Sep 25, 2007 | 52.33 | 53.35 | 52.27 | 53.17 | 1,841,158 | +0.62(+1.18%) |
Sep 24, 2007 | 53.02 | 53.41 | 52.51 | 52.55 | 1,547,651 | -0.57(-1.08%) |
Sep 21, 2007 | 53.22 | 53.76 | 53.10 | 53.12 | 2,188,575 | -0.10(-0.19%) |
Sep 20, 2007 | 53.36 | 53.56 | 53.14 | 53.22 | 1,495,239 | -0.11(-0.20%) |
Sep 19, 2007 | 52.89 | 53.53 | 52.64 | 53.33 | 2,232,451 | +0.59(+1.11%) |
Sep 18, 2007 | 52.46 | 52.87 | 51.79 | 52.74 | 1,951,523 | +0.43(+0.83%) |
Sep 17, 2007 | 52.53 | 52.82 | 52.08 | 52.31 | 1,296,822 | -0.36(-0.68%) |
Sep 14, 2007 | 52.42 | 53.04 | 52.42 | 52.67 | 2,096,779 | +0.09(+0.18%) |
Sep 13, 2007 | 52.86 | 53.16 | 52.53 | 52.57 | 2,278,124 | +0.09(+0.18%) |
Sep 12, 2007 | 52.75 | 53.41 | 52.37 | 52.48 | 3,090,061 | -0.27(-0.51%) |
Sep 11, 2007 | 52.47 | 52.86 | 52.09 | 52.75 | 1,938,494 | +0.59(+1.13%) |
Sep 10, 2007 | 52.35 | 52.68 | 51.84 | 52.16 | 2,255,213 | +0.25(+0.49%) |
Sep 07, 2007 | 51.15 | 52.16 | 51.15 | 51.91 | 2,360,486 | +0.20(+0.39%) |
Sep 06, 2007 | 51.11 | 52.01 | 51.01 | 51.71 | 2,414,395 | +0.05(+0.09%) |
Sep 05, 2007 | 51.97 | 52.29 | 51.54 | 51.66 | 1,677,782 | -0.71(-1.35%) |