Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 50.31 | 51.17 | 49.53 | 50.78 | 6,656,878 | -0.37(-0.72%) |
Jan 30, 2008 | 51.49 | 52.12 | 50.94 | 51.15 | 4,464,411 | -0.62(-1.20%) |
Jan 29, 2008 | 51.96 | 52.14 | 51.28 | 51.77 | 2,976,070 | +0.15(+0.30%) |
Jan 28, 2008 | 51.70 | 51.91 | 50.66 | 51.62 | 3,285,222 | +0.10(+0.18%) |
Jan 25, 2008 | 51.55 | 52.45 | 51.22 | 51.52 | 4,569,432 | +0.29(+0.57%) |
Jan 24, 2008 | 50.81 | 51.68 | 50.28 | 51.23 | 5,329,598 | +0.70(+1.39%) |
Jan 23, 2008 | 48.82 | 50.70 | 47.08 | 50.53 | 7,688,061 | +0.33(+0.66%) |
Jan 22, 2008 | 45.00 | 50.77 | 44.87 | 50.20 | 9,200,859 | +1.01(+2.05%) |
Jan 21, 2008 | 48.17 | 50.07 | 47.93 | 49.19 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 48.17 | 50.07 | 47.93 | 49.19 | 6,413,015 | +1.31(+2.74%) |
Jan 17, 2008 | 49.21 | 50.00 | 47.78 | 47.88 | 6,355,703 | -1.20(-2.44%) |
Jan 16, 2008 | 49.64 | 50.15 | 48.93 | 49.08 | 6,010,501 | -0.86(-1.72%) |
Jan 15, 2008 | 51.04 | 51.43 | 49.83 | 49.94 | 5,498,403 | -1.64(-3.18%) |
Jan 14, 2008 | 51.91 | 52.24 | 51.42 | 51.58 | 4,815,092 | +0.19(+0.37%) |
Jan 11, 2008 | 52.36 | 52.70 | 51.08 | 51.39 | 5,239,810 | -1.55(-2.93%) |
Jan 10, 2008 | 52.60 | 53.40 | 51.91 | 52.94 | 5,098,467 | -0.15(-0.28%) |
Jan 09, 2008 | 53.21 | 54.00 | 51.78 | 53.09 | 5,201,616 | -0.12(-0.23%) |
Jan 08, 2008 | 54.09 | 54.39 | 53.11 | 53.21 | 4,508,370 | -0.54(-1.00%) |
Jan 07, 2008 | 54.07 | 54.42 | 53.04 | 53.75 | 4,899,840 | -0.10(-0.19%) |
Jan 04, 2008 | 55.47 | 55.47 | 53.75 | 53.85 | 3,365,051 | -1.98(-3.55%) |
Jan 03, 2008 | 55.42 | 56.63 | 55.36 | 55.83 | 2,897,500 | +0.66(+1.20%) |
Jan 02, 2008 | 56.66 | 56.99 | 54.92 | 55.17 | 3,025,001 | -1.49(-2.63%) |
Jan 01, 2008 | 56.96 | 57.49 | 56.55 | 56.66 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 56.96 | 57.49 | 56.55 | 56.66 | 1,814,261 | -0.37(-0.65%) |
Dec 28, 2007 | 57.12 | 57.86 | 56.56 | 57.03 | 1,898,252 | +0.11(+0.19%) |
Dec 27, 2007 | 58.28 | 58.52 | 56.86 | 56.92 | 2,349,604 | -0.97(-1.68%) |
Dec 26, 2007 | 56.72 | 58.06 | 56.72 | 57.89 | 3,426,800 | +0.44(+0.77%) |
Dec 24, 2007 | 56.22 | 57.49 | 55.94 | 57.45 | 1,294,345 | +1.62(+2.90%) |
Dec 21, 2007 | 56.11 | 56.87 | 55.71 | 55.83 | 5,214,461 | +0.43(+0.78%) |
Dec 20, 2007 | 55.49 | 55.80 | 54.53 | 55.40 | 2,903,700 | +0.20(+0.36%) |
Dec 19, 2007 | 55.29 | 55.83 | 54.74 | 55.20 | 2,917,181 | -0.19(-0.34%) |
Dec 18, 2007 | 54.98 | 55.66 | 54.17 | 55.39 | 3,126,552 | +0.91(+1.67%) |
Dec 17, 2007 | 56.00 | 56.21 | 54.39 | 54.48 | 3,355,615 | -1.73(-3.08%) |
Dec 14, 2007 | 57.08 | 57.13 | 56.19 | 56.21 | 3,188,544 | -0.75(-1.32%) |
Dec 13, 2007 | 55.93 | 57.06 | 55.36 | 56.96 | 3,421,464 | +0.76(+1.35%) |
Dec 12, 2007 | 57.63 | 57.96 | 55.51 | 56.20 | 4,999,630 | -0.05(-0.09%) |
Dec 11, 2007 | 58.26 | 58.50 | 56.19 | 56.25 | 3,551,645 | -2.04(-3.50%) |
Dec 10, 2007 | 57.01 | 58.87 | 57.01 | 58.29 | 3,186,900 | -0.03(-0.05%) |
Dec 07, 2007 | 58.24 | 58.74 | 57.73 | 58.32 | 2,192,781 | +0.30(+0.52%) |
Dec 06, 2007 | 57.62 | 58.09 | 57.46 | 58.02 | 2,757,050 | +0.38(+0.66%) |
Dec 05, 2007 | 58.58 | 58.80 | 57.13 | 57.64 | 3,389,982 | -0.29(-0.50%) |
Dec 04, 2007 | 56.97 | 59.05 | 56.58 | 57.93 | 3,894,629 | +0.50(+0.87%) |
Dec 03, 2007 | 57.50 | 58.13 | 56.72 | 57.43 | 3,367,371 | +0.41(+0.72%) |
Nov 30, 2007 | 57.28 | 58.08 | 56.75 | 57.02 | 3,752,301 | +0.53(+0.94%) |
Nov 29, 2007 | 56.76 | 57.06 | 55.93 | 56.49 | 2,532,241 | +0.00(+0.00%) |
Nov 28, 2007 | 54.71 | 56.83 | 54.30 | 56.49 | 4,366,312 | +2.30(+4.24%) |
Nov 27, 2007 | 53.90 | 54.53 | 53.38 | 54.19 | 3,645,248 | +0.46(+0.86%) |
Nov 26, 2007 | 54.68 | 55.36 | 53.61 | 53.73 | 2,984,581 | -0.95(-1.74%) |
Nov 23, 2007 | 53.84 | 54.84 | 53.11 | 54.68 | 1,470,250 | +1.30(+2.44%) |
Nov 21, 2007 | 53.94 | 54.57 | 53.27 | 53.38 | 4,393,900 | -1.12(-2.06%) |
Nov 20, 2007 | 53.74 | 55.50 | 53.47 | 54.50 | 4,610,800 | +0.74(+1.38%) |
Nov 19, 2007 | 54.73 | 54.79 | 53.21 | 53.76 | 4,223,221 | -1.21(-2.20%) |
Nov 16, 2007 | 55.51 | 55.79 | 54.10 | 54.97 | 3,944,975 | -0.06(-0.11%) |
Nov 15, 2007 | 55.47 | 55.68 | 54.78 | 55.03 | 3,690,775 | -0.55(-0.99%) |
Nov 14, 2007 | 56.00 | 56.70 | 55.18 | 55.58 | 3,909,914 | -0.02(-0.04%) |
Nov 13, 2007 | 54.50 | 55.70 | 53.89 | 55.60 | 3,962,232 | +1.42(+2.62%) |
Nov 12, 2007 | 54.57 | 55.21 | 54.05 | 54.18 | 3,865,055 | -0.61(-1.11%) |
Nov 09, 2007 | 54.76 | 55.39 | 54.28 | 54.79 | 4,073,350 | -0.59(-1.07%) |
Nov 08, 2007 | 55.25 | 55.59 | 54.29 | 55.38 | 5,009,052 | +0.40(+0.73%) |
Nov 07, 2007 | 54.00 | 55.78 | 53.78 | 54.98 | 5,553,300 | +0.70(+1.29%) |
Nov 06, 2007 | 52.01 | 54.75 | 52.01 | 54.28 | 4,842,540 | +2.75(+5.34%) |
Nov 05, 2007 | 51.62 | 52.59 | 51.07 | 51.53 | 3,452,627 | -0.30(-0.58%) |
Nov 02, 2007 | 52.49 | 52.79 | 50.89 | 51.83 | 3,663,711 | +0.49(+0.95%) |