Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 59.81 | 61.97 | 59.51 | 61.47 | 15,779,471 | +0.84(+1.38%) |
Jan 30, 2008 | 60.75 | 61.78 | 60.18 | 60.63 | 12,950,273 | -0.26(-0.42%) |
Jan 29, 2008 | 60.55 | 61.29 | 60.03 | 60.89 | 11,528,170 | +0.61(+1.01%) |
Jan 28, 2008 | 59.94 | 60.70 | 59.59 | 60.28 | 13,692,830 | +0.30(+0.50%) |
Jan 25, 2008 | 61.86 | 61.86 | 59.74 | 59.99 | 17,468,588 | -1.37(-2.24%) |
Jan 24, 2008 | 61.05 | 61.70 | 60.08 | 61.36 | 22,697,274 | +0.46(+0.76%) |
Jan 23, 2008 | 57.18 | 61.03 | 56.53 | 60.89 | 34,100,344 | +2.80(+4.82%) |
Jan 22, 2008 | 56.56 | 59.16 | 56.56 | 58.09 | 26,369,504 | -1.25(-2.11%) |
Jan 21, 2008 | 61.25 | 61.25 | 58.83 | 59.34 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 61.25 | 61.25 | 58.83 | 59.34 | 41,594,740 | +1.32(+2.27%) |
Jan 17, 2008 | 58.54 | 59.37 | 57.42 | 58.02 | 20,813,382 | -0.30(-0.52%) |
Jan 16, 2008 | 57.47 | 59.03 | 57.47 | 58.33 | 22,706,882 | -0.11(-0.20%) |
Jan 15, 2008 | 58.56 | 60.05 | 58.10 | 58.44 | 20,269,256 | -0.63(-1.07%) |
Jan 14, 2008 | 60.27 | 60.60 | 58.15 | 59.07 | 31,380,002 | +3.02(+5.39%) |
Jan 11, 2008 | 56.93 | 57.08 | 55.69 | 56.05 | 15,611,950 | -1.29(-2.25%) |
Jan 10, 2008 | 55.89 | 57.88 | 55.76 | 57.35 | 18,530,110 | +0.92(+1.64%) |
Jan 09, 2008 | 56.11 | 56.90 | 55.76 | 56.42 | 19,031,010 | +0.41(+0.74%) |
Jan 08, 2008 | 57.42 | 57.61 | 55.77 | 56.01 | 16,438,682 | -1.41(-2.46%) |
Jan 07, 2008 | 57.53 | 57.96 | 56.83 | 57.42 | 22,042,510 | -0.62(-1.07%) |
Jan 04, 2008 | 59.66 | 59.66 | 57.67 | 58.04 | 19,226,956 | -2.16(-3.59%) |
Jan 03, 2008 | 60.16 | 60.59 | 59.68 | 60.20 | 13,118,958 | +0.12(+0.20%) |
Jan 02, 2008 | 62.55 | 62.55 | 59.78 | 60.08 | 16,559,050 | -1.96(-3.15%) |
Jan 01, 2008 | 62.85 | 63.13 | 61.56 | 62.04 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 62.85 | 63.13 | 61.56 | 62.04 | 9,988,086 | -1.14(-1.81%) |
Dec 28, 2007 | 63.57 | 63.57 | 62.62 | 63.18 | 10,148,160 | +0.28(+0.45%) |
Dec 27, 2007 | 63.43 | 63.88 | 62.84 | 62.90 | 7,866,491 | -1.12(-1.76%) |
Dec 26, 2007 | 63.65 | 64.39 | 63.65 | 64.03 | 6,707,312 | -0.05(-0.08%) |
Dec 24, 2007 | 63.82 | 64.28 | 63.45 | 64.08 | 4,081,409 | +0.34(+0.54%) |
Dec 21, 2007 | 63.07 | 63.80 | 62.64 | 63.73 | 23,081,304 | +1.27(+2.03%) |
Dec 20, 2007 | 61.86 | 62.84 | 61.76 | 62.46 | 13,993,142 | +0.98(+1.59%) |
Dec 19, 2007 | 61.14 | 62.20 | 60.76 | 61.49 | 12,254,461 | +0.48(+0.78%) |
Dec 18, 2007 | 60.31 | 61.39 | 59.76 | 61.01 | 14,012,514 | +1.02(+1.70%) |
Dec 17, 2007 | 60.47 | 60.83 | 59.75 | 59.99 | 12,425,658 | -0.71(-1.17%) |
Dec 14, 2007 | 61.59 | 61.73 | 59.74 | 60.70 | 16,921,014 | -1.38(-2.23%) |
Dec 13, 2007 | 61.98 | 62.35 | 61.37 | 62.09 | 10,895,062 | -0.17(-0.27%) |
Dec 12, 2007 | 62.65 | 63.24 | 61.63 | 62.25 | 13,730,111 | +0.85(+1.38%) |
Dec 11, 2007 | 62.75 | 63.36 | 61.10 | 61.40 | 14,705,858 | -1.38(-2.19%) |
Dec 10, 2007 | 62.77 | 63.28 | 62.56 | 62.78 | 7,740,175 | +0.30(+0.49%) |
Dec 07, 2007 | 62.95 | 63.13 | 61.95 | 62.48 | 10,429,211 | -0.48(-0.77%) |
Dec 06, 2007 | 61.98 | 63.13 | 61.94 | 62.96 | 9,261,804 | +0.88(+1.42%) |
Dec 05, 2007 | 61.88 | 62.28 | 61.40 | 62.07 | 10,612,006 | +0.88(+1.43%) |
Dec 04, 2007 | 60.50 | 61.65 | 60.10 | 61.20 | 11,084,878 | +0.46(+0.76%) |
Dec 03, 2007 | 60.58 | 61.49 | 60.02 | 60.74 | 13,797,819 | +0.37(+0.62%) |
Nov 30, 2007 | 62.31 | 62.67 | 59.65 | 60.36 | 22,477,682 | -1.33(-2.16%) |
Nov 29, 2007 | 61.55 | 61.91 | 60.98 | 61.70 | 13,614,848 | +0.07(+0.12%) |
Nov 28, 2007 | 60.16 | 62.14 | 59.89 | 61.62 | 16,245,790 | +2.03(+3.41%) |
Nov 27, 2007 | 58.94 | 60.02 | 58.25 | 59.59 | 15,886,469 | +1.07(+1.82%) |
Nov 26, 2007 | 59.84 | 60.35 | 58.38 | 58.52 | 12,792,357 | -1.19(-2.00%) |
Nov 23, 2007 | 59.17 | 59.77 | 58.72 | 59.72 | 4,927,018 | +1.05(+1.79%) |
Nov 21, 2007 | 58.20 | 59.74 | 58.20 | 58.67 | 12,366,271 | -0.69(-1.16%) |
Nov 20, 2007 | 58.88 | 60.24 | 58.18 | 59.35 | 14,624,826 | +0.69(+1.17%) |
Nov 19, 2007 | 59.88 | 60.48 | 58.16 | 58.67 | 16,556,865 | -1.47(-2.45%) |
Nov 16, 2007 | 59.98 | 60.26 | 59.26 | 60.14 | 16,194,052 | +0.68(+1.15%) |
Nov 15, 2007 | 59.25 | 60.63 | 59.14 | 59.46 | 13,992,030 | +0.09(+0.15%) |
Nov 14, 2007 | 60.90 | 61.08 | 59.02 | 59.37 | 14,729,788 | -1.05(-1.74%) |
Nov 13, 2007 | 58.96 | 60.69 | 58.83 | 60.42 | 18,779,694 | +2.19(+3.77%) |
Nov 12, 2007 | 58.48 | 59.80 | 57.79 | 58.22 | 23,616,160 | +0.69(+1.19%) |
Nov 09, 2007 | 60.21 | 60.21 | 56.97 | 57.54 | 31,510,238 | -3.36(-5.52%) |
Nov 08, 2007 | 63.19 | 63.31 | 59.68 | 60.90 | 40,236,716 | -2.85(-4.47%) |
Nov 07, 2007 | 65.17 | 65.22 | 63.65 | 63.75 | 12,348,591 | -1.20(-1.85%) |
Nov 06, 2007 | 65.13 | 65.40 | 64.09 | 64.95 | 12,719,236 | -0.13(-0.20%) |
Nov 05, 2007 | 66.06 | 66.06 | 64.75 | 65.08 | 12,470,078 | -0.68(-1.04%) |
Nov 02, 2007 | 65.67 | 66.09 | 65.18 | 65.76 | 10,654,800 | +0.54(+0.83%) |