Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 60.71 | 60.99 | 60.02 | 60.28 | 93,106,984 | -0.51(-0.84%) |
Dec 28, 2007 | 61.87 | 61.94 | 60.79 | 60.79 | 60,688,968 | -0.66(-1.07%) |
Dec 27, 2007 | 62.62 | 62.79 | 61.07 | 61.45 | 90,018,168 | -1.71(-2.70%) |
Dec 26, 2007 | 62.60 | 63.40 | 62.50 | 63.16 | 82,509,840 | +0.29(+0.47%) |
Dec 24, 2007 | 62.50 | 62.99 | 62.41 | 62.87 | 37,613,096 | +0.45(+0.73%) |
Dec 21, 2007 | 61.84 | 62.41 | 61.65 | 62.41 | 105,063,816 | +1.40(+2.29%) |
Dec 20, 2007 | 60.52 | 61.15 | 59.41 | 61.02 | 153,604,368 | +0.96(+1.60%) |
Dec 19, 2007 | 59.63 | 60.13 | 59.33 | 60.05 | 108,114,392 | +0.37(+0.61%) |
Dec 18, 2007 | 59.29 | 59.88 | 58.24 | 59.69 | 144,198,128 | +1.05(+1.79%) |
Dec 17, 2007 | 59.41 | 59.72 | 58.56 | 58.64 | 90,214,400 | -0.91(-1.53%) |
Dec 14, 2007 | 60.16 | 61.04 | 59.51 | 59.55 | 95,539,792 | -1.18(-1.95%) |
Dec 13, 2007 | 60.56 | 61.06 | 60.06 | 60.74 | 113,130,072 | -0.33(-0.55%) |
Dec 12, 2007 | 62.50 | 62.58 | 60.42 | 61.07 | 141,689,424 | +0.46(+0.76%) |
Dec 11, 2007 | 62.95 | 63.19 | 60.55 | 60.61 | 151,580,528 | -2.21(-3.51%) |
Dec 10, 2007 | 62.33 | 62.93 | 62.10 | 62.82 | 62,892,512 | +0.60(+0.96%) |
Dec 07, 2007 | 62.50 | 62.57 | 61.84 | 62.22 | 74,459,616 | +0.09(+0.14%) |
Dec 06, 2007 | 60.52 | 62.29 | 60.48 | 62.14 | 117,376,904 | +1.44(+2.37%) |
Dec 05, 2007 | 60.50 | 60.84 | 59.97 | 60.70 | 88,396,488 | +1.14(+1.92%) |
Dec 04, 2007 | 59.57 | 60.00 | 59.20 | 59.55 | 72,626,792 | -0.60(-0.99%) |
Dec 03, 2007 | 60.79 | 60.94 | 60.11 | 60.15 | 77,628,976 | -0.66(-1.08%) |
Nov 30, 2007 | 61.48 | 61.90 | 60.47 | 60.81 | 107,021,504 | +0.29(+0.49%) |
Nov 29, 2007 | 60.81 | 61.11 | 60.28 | 60.52 | 72,284,368 | -0.43(-0.70%) |
Nov 28, 2007 | 59.48 | 61.06 | 59.44 | 60.94 | 141,924,064 | +2.22(+3.79%) |
Nov 27, 2007 | 58.40 | 59.08 | 58.09 | 58.72 | 101,845,520 | +0.74(+1.27%) |
Nov 26, 2007 | 59.83 | 60.05 | 57.96 | 57.98 | 121,829,016 | -1.62(-2.72%) |
Nov 23, 2007 | 59.05 | 60.35 | 58.85 | 59.60 | 64,037,172 | +1.24(+2.12%) |
Nov 21, 2007 | 59.20 | 59.32 | 57.97 | 58.36 | 119,573,032 | -1.20(-2.01%) |
Nov 20, 2007 | 59.32 | 60.00 | 58.24 | 59.56 | 163,479,728 | +0.28(+0.47%) |
Nov 19, 2007 | 60.26 | 60.38 | 59.01 | 59.28 | 146,318,688 | -1.20(-1.98%) |
Nov 16, 2007 | 61.40 | 61.43 | 59.98 | 60.48 | 155,492,896 | -0.56(-0.91%) |
Nov 15, 2007 | 61.63 | 61.85 | 60.54 | 61.04 | 143,743,824 | -1.02(-1.65%) |
Nov 14, 2007 | 62.87 | 62.91 | 61.62 | 62.06 | 96,092,768 | -0.24(-0.39%) |
Nov 13, 2007 | 61.29 | 62.52 | 61.25 | 62.31 | 132,474,184 | +1.87(+3.09%) |
Nov 12, 2007 | 61.06 | 62.02 | 60.37 | 60.44 | 134,489,232 | -0.59(-0.96%) |
Nov 09, 2007 | 60.94 | 61.74 | 60.45 | 61.02 | 131,591,992 | -0.68(-1.11%) |
Nov 08, 2007 | 62.04 | 62.06 | 60.21 | 61.71 | 152,224,128 | +0.18(+0.30%) |
Nov 07, 2007 | 62.65 | 62.83 | 61.28 | 61.52 | 141,543,328 | -1.97(-3.10%) |
Nov 06, 2007 | 62.72 | 63.52 | 61.96 | 63.49 | 119,589,112 | +1.18(+1.89%) |
Nov 05, 2007 | 62.29 | 62.91 | 61.98 | 62.32 | 124,052,392 | -0.83(-1.32%) |
Nov 02, 2007 | 63.60 | 63.63 | 62.21 | 63.15 | 163,944,000 | +0.31(+0.49%) |
Nov 01, 2007 | 64.61 | 64.64 | 62.73 | 62.84 | 215,530,000 | -2.53(-3.86%) |
Oct 31, 2007 | 64.82 | 65.75 | 64.14 | 65.37 | 135,608,960 | +0.83(+1.29%) |
Oct 30, 2007 | 64.72 | 65.08 | 64.29 | 64.53 | 75,519,088 | -0.52(-0.79%) |
Oct 29, 2007 | 65.29 | 65.46 | 64.63 | 65.05 | 70,792,440 | -0.07(-0.11%) |
Oct 26, 2007 | 64.61 | 65.12 | 63.90 | 65.12 | 99,853,848 | +1.07(+1.67%) |
Oct 25, 2007 | 64.38 | 64.72 | 63.20 | 64.05 | 146,937,744 | -0.15(-0.24%) |
Oct 24, 2007 | 64.22 | 64.45 | 62.82 | 64.20 | 159,633,856 | -0.42(-0.64%) |
Oct 23, 2007 | 64.64 | 64.75 | 63.68 | 64.62 | 106,843,960 | +0.49(+0.77%) |
Oct 22, 2007 | 62.37 | 64.27 | 62.21 | 64.13 | 173,983,120 | +1.33(+2.11%) |
Oct 19, 2007 | 65.04 | 65.21 | 62.73 | 62.80 | 161,918,784 | -2.41(-3.69%) |
Oct 18, 2007 | 64.86 | 65.42 | 64.63 | 65.21 | 86,343,832 | -0.10(-0.15%) |
Oct 17, 2007 | 65.75 | 65.84 | 64.37 | 65.30 | 113,645,816 | +0.24(+0.37%) |
Oct 16, 2007 | 65.41 | 66.84 | 65.02 | 65.07 | 74,714,344 | -0.72(-1.10%) |
Oct 15, 2007 | 66.54 | 66.60 | 65.14 | 65.79 | 101,711,136 | -0.77(-1.16%) |
Oct 12, 2007 | 66.13 | 66.76 | 66.07 | 66.56 | 76,816,984 | +0.52(+0.79%) |
Oct 11, 2007 | 67.17 | 67.41 | 65.64 | 66.03 | 118,062,240 | -0.27(-0.41%) |
Oct 10, 2007 | 66.30 | 66.30 | 66.30 | 66.30 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 66.30 | 66.30 | 66.30 | 66.30 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 66.63 | 66.84 | 66.11 | 66.30 | 43,491,872 | -0.50(-0.75%) |
Oct 05, 2007 | 66.28 | 67.03 | 65.89 | 66.80 | 115,987,392 | +1.29(+1.96%) |
Oct 04, 2007 | 65.56 | 65.68 | 65.10 | 65.52 | 45,063,692 | +0.15(+0.23%) |
Oct 03, 2007 | 65.37 | 65.72 | 65.08 | 65.37 | 71,107,984 | -0.19(-0.29%) |
Oct 02, 2007 | 65.35 | 65.80 | 65.25 | 65.56 | 67,569,960 | +0.42(+0.65%) |