Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 64.44 | 64.56 | 64.17 | 64.52 | 271,333 | +0.21(+0.33%) |
Jan 30, 2008 | 63.97 | 64.36 | 63.97 | 64.31 | 245,249 | -0.01(-0.02%) |
Jan 29, 2008 | 64.41 | 64.41 | 64.05 | 64.32 | 253,167 | -0.10(-0.15%) |
Jan 28, 2008 | 64.36 | 64.59 | 63.93 | 64.42 | 409,031 | -0.03(-0.05%) |
Jan 25, 2008 | 63.55 | 64.50 | 63.50 | 64.45 | 266,047 | +0.69(+1.08%) |
Jan 24, 2008 | 64.18 | 64.20 | 63.76 | 63.76 | 407,276 | -0.55(-0.85%) |
Jan 23, 2008 | 64.69 | 64.96 | 64.07 | 64.30 | 733,626 | +0.08(+0.13%) |
Jan 22, 2008 | 64.19 | 64.36 | 63.70 | 64.22 | 445,035 | +0.14(+0.22%) |
Jan 21, 2008 | 63.74 | 64.61 | 63.74 | 64.08 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 63.74 | 64.61 | 63.74 | 64.08 | 326,174 | -0.11(-0.17%) |
Jan 17, 2008 | 63.73 | 64.19 | 63.64 | 64.19 | 254,376 | +0.30(+0.47%) |
Jan 16, 2008 | 63.97 | 64.26 | 63.67 | 63.89 | 288,883 | -0.10(-0.15%) |
Jan 15, 2008 | 63.85 | 64.08 | 63.64 | 63.99 | 266,297 | +0.34(+0.54%) |
Jan 14, 2008 | 63.67 | 63.94 | 62.99 | 63.64 | 558,310 | -0.26(-0.41%) |
Jan 11, 2008 | 63.45 | 63.93 | 63.45 | 63.91 | 164,659 | +0.46(+0.73%) |
Jan 10, 2008 | 63.64 | 63.70 | 63.36 | 63.45 | 647,010 | -0.19(-0.29%) |
Jan 09, 2008 | 63.54 | 63.90 | 63.52 | 63.63 | 243,545 | -0.13(-0.21%) |
Jan 08, 2008 | 63.93 | 63.97 | 63.60 | 63.76 | 211,782 | -0.12(-0.19%) |
Jan 07, 2008 | 63.93 | 64.03 | 63.75 | 63.88 | 247,038 | -0.08(-0.12%) |
Jan 04, 2008 | 63.78 | 63.97 | 63.63 | 63.96 | 226,420 | +0.52(+0.82%) |
Jan 03, 2008 | 63.22 | 63.63 | 63.22 | 63.44 | 252,006 | -0.21(-0.33%) |
Jan 02, 2008 | 63.37 | 63.73 | 63.04 | 63.65 | 1,213,695 | +0.74(+1.18%) |
Jan 01, 2008 | 63.00 | 63.34 | 62.88 | 62.91 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 63.00 | 63.34 | 62.88 | 62.91 | 156,431 | +0.12(+0.19%) |
Dec 28, 2007 | 62.72 | 63.25 | 62.72 | 62.79 | 295,872 | +0.20(+0.31%) |
Dec 27, 2007 | 62.68 | 62.68 | 62.23 | 62.59 | 232,323 | +0.09(+0.15%) |
Dec 26, 2007 | 62.55 | 62.80 | 62.42 | 62.50 | 131,494 | +0.02(+0.03%) |
Dec 24, 2007 | 62.70 | 62.76 | 62.47 | 62.48 | 102,824 | -0.32(-0.51%) |
Dec 21, 2007 | 63.19 | 63.19 | 62.67 | 62.80 | 205,324 | -0.07(-0.10%) |
Dec 20, 2007 | 63.19 | 63.36 | 62.86 | 62.86 | 271,190 | -0.31(-0.48%) |
Dec 19, 2007 | 63.21 | 63.32 | 62.68 | 63.17 | 218,907 | +0.49(+0.78%) |
Dec 18, 2007 | 62.85 | 62.94 | 62.51 | 62.68 | 198,408 | +0.19(+0.30%) |
Dec 17, 2007 | 62.20 | 62.58 | 62.20 | 62.49 | 187,325 | +0.60(+0.97%) |
Dec 14, 2007 | 62.32 | 62.55 | 61.89 | 61.89 | 547,387 | -0.71(-1.13%) |
Dec 13, 2007 | 62.48 | 62.83 | 62.41 | 62.59 | 211,158 | -0.36(-0.57%) |
Dec 12, 2007 | 62.17 | 63.13 | 62.17 | 62.95 | 209,491 | -0.20(-0.31%) |
Dec 11, 2007 | 62.79 | 63.36 | 62.43 | 63.15 | 168,494 | +0.61(+0.97%) |
Dec 10, 2007 | 62.69 | 62.74 | 62.35 | 62.55 | 196,525 | +0.04(+0.07%) |
Dec 07, 2007 | 63.05 | 63.05 | 62.48 | 62.50 | 177,992 | -0.54(-0.86%) |
Dec 06, 2007 | 63.37 | 63.37 | 63.03 | 63.04 | 147,493 | -0.47(-0.74%) |
Dec 05, 2007 | 63.28 | 63.60 | 63.28 | 63.51 | 239,823 | -0.24(-0.38%) |
Dec 04, 2007 | 63.67 | 64.08 | 63.52 | 63.75 | 121,330 | +0.03(+0.05%) |
Dec 03, 2007 | 64.35 | 64.35 | 63.60 | 63.72 | 163,134 | -0.25(-0.39%) |
Nov 30, 2007 | 63.33 | 63.97 | 63.13 | 63.97 | 1,743,303 | +0.31(+0.49%) |
Nov 29, 2007 | 63.88 | 64.05 | 63.59 | 63.66 | 223,970 | +0.24(+0.38%) |
Nov 28, 2007 | 63.63 | 64.08 | 63.40 | 63.42 | 253,866 | -0.44(-0.70%) |
Nov 27, 2007 | 63.56 | 64.05 | 63.56 | 63.87 | 466,759 | -0.55(-0.86%) |
Nov 26, 2007 | 63.64 | 64.50 | 63.46 | 64.42 | 237,251 | +1.05(+1.66%) |
Nov 23, 2007 | 63.54 | 63.62 | 63.37 | 63.37 | 82,908 | -0.32(-0.50%) |
Nov 21, 2007 | 63.60 | 63.78 | 63.48 | 63.69 | 449,051 | +0.44(+0.70%) |
Nov 20, 2007 | 63.53 | 63.54 | 63.24 | 63.24 | 129,644 | -0.40(-0.63%) |
Nov 19, 2007 | 63.33 | 63.74 | 63.18 | 63.64 | 121,583 | +0.49(+0.77%) |
Nov 16, 2007 | 63.07 | 63.34 | 63.07 | 63.16 | 120,135 | +0.01(+0.01%) |
Nov 15, 2007 | 63.16 | 63.29 | 63.01 | 63.15 | 148,127 | +0.24(+0.38%) |
Nov 14, 2007 | 63.13 | 63.22 | 62.91 | 62.91 | 171,159 | -0.27(-0.43%) |
Nov 13, 2007 | 63.46 | 63.46 | 63.01 | 63.18 | 187,405 | -0.32(-0.50%) |
Nov 12, 2007 | 62.92 | 63.51 | 62.92 | 63.50 | 149,795 | -0.02(-0.04%) |
Nov 09, 2007 | 63.42 | 63.54 | 63.19 | 63.52 | 71,022 | +0.28(+0.45%) |
Nov 08, 2007 | 63.33 | 63.36 | 63.13 | 63.24 | 290,989 | +0.10(+0.16%) |
Nov 07, 2007 | 63.33 | 63.39 | 63.10 | 63.14 | 154,993 | -0.04(-0.07%) |
Nov 06, 2007 | 63.25 | 63.47 | 63.18 | 63.18 | 137,827 | -0.39(-0.61%) |
Nov 05, 2007 | 63.74 | 63.74 | 63.51 | 63.57 | 100,495 | +0.16(+0.25%) |
Nov 02, 2007 | 63.54 | 63.88 | 63.37 | 63.42 | 220,490 | -0.40(-0.62%) |