Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 46.82 | 46.82 | 45.53 | 45.53 | 498,250 | -1.06(-2.28%) |
Dec 28, 2007 | 46.39 | 46.81 | 46.30 | 46.59 | 625,732 | +0.27(+0.58%) |
Dec 27, 2007 | 46.62 | 46.67 | 46.23 | 46.32 | 498,400 | -0.64(-1.36%) |
Dec 26, 2007 | 46.90 | 47.00 | 46.50 | 46.96 | 462,671 | +0.15(+0.32%) |
Dec 24, 2007 | 46.99 | 46.99 | 46.29 | 46.81 | 262,230 | +0.10(+0.21%) |
Dec 21, 2007 | 46.58 | 46.77 | 46.35 | 46.71 | 2,199,200 | +0.74(+1.61%) |
Dec 20, 2007 | 46.06 | 46.19 | 45.71 | 45.97 | 1,577,440 | -0.19(-0.41%) |
Dec 19, 2007 | 46.67 | 46.76 | 45.77 | 46.16 | 1,163,639 | +0.25(+0.54%) |
Dec 18, 2007 | 46.26 | 46.37 | 45.63 | 45.91 | 1,081,732 | +0.84(+1.86%) |
Dec 17, 2007 | 44.86 | 45.90 | 44.86 | 45.07 | 1,692,100 | -0.47(-1.03%) |
Dec 14, 2007 | 46.16 | 46.28 | 45.54 | 45.54 | 1,056,450 | -1.09(-2.34%) |
Dec 13, 2007 | 46.85 | 47.02 | 46.32 | 46.63 | 1,394,229 | -1.19(-2.49%) |
Dec 12, 2007 | 48.20 | 48.30 | 47.31 | 47.82 | 1,181,648 | +0.74(+1.57%) |
Dec 11, 2007 | 47.61 | 47.85 | 47.08 | 47.08 | 830,250 | -0.52(-1.09%) |
Dec 10, 2007 | 47.37 | 47.82 | 47.37 | 47.60 | 921,607 | -0.64(-1.33%) |
Dec 07, 2007 | 47.92 | 48.24 | 47.91 | 48.24 | 711,273 | +0.69(+1.45%) |
Dec 06, 2007 | 47.19 | 47.65 | 47.19 | 47.55 | 1,017,225 | -0.25(-0.52%) |
Dec 05, 2007 | 47.94 | 48.15 | 47.70 | 47.80 | 914,800 | +0.28(+0.59%) |
Dec 04, 2007 | 47.82 | 47.82 | 47.41 | 47.52 | 746,001 | +0.33(+0.70%) |
Dec 03, 2007 | 47.55 | 47.55 | 47.01 | 47.19 | 886,601 | -0.27(-0.57%) |
Nov 30, 2007 | 47.52 | 47.87 | 47.25 | 47.46 | 1,462,804 | +0.99(+2.13%) |
Nov 29, 2007 | 46.57 | 46.68 | 46.25 | 46.47 | 824,993 | -0.40(-0.85%) |
Nov 28, 2007 | 46.26 | 46.95 | 46.22 | 46.87 | 1,083,192 | +0.84(+1.82%) |
Nov 27, 2007 | 45.72 | 46.08 | 45.58 | 46.03 | 1,897,576 | +1.02(+2.27%) |
Nov 26, 2007 | 46.00 | 46.13 | 45.00 | 45.01 | 1,264,252 | -1.31(-2.83%) |
Nov 23, 2007 | 46.25 | 46.56 | 45.80 | 46.32 | 1,125,348 | +2.57(+5.87%) |
Nov 21, 2007 | 44.37 | 44.39 | 43.45 | 43.75 | 913,801 | -0.11(-0.25%) |
Nov 20, 2007 | 43.94 | 44.33 | 43.57 | 43.86 | 1,781,646 | +0.78(+1.81%) |
Nov 19, 2007 | 43.34 | 43.49 | 42.98 | 43.08 | 1,115,268 | -0.92(-2.09%) |
Nov 16, 2007 | 44.03 | 44.19 | 43.74 | 44.00 | 789,117 | +0.13(+0.30%) |
Nov 15, 2007 | 44.30 | 44.32 | 43.74 | 43.87 | 3,327,419 | -0.76(-1.70%) |
Nov 14, 2007 | 46.76 | 46.85 | 44.49 | 44.63 | 3,110,767 | -1.36(-2.96%) |
Nov 13, 2007 | 45.86 | 46.15 | 45.49 | 45.99 | 1,272,925 | +1.34(+3.00%) |
Nov 12, 2007 | 44.76 | 45.20 | 44.65 | 44.65 | 1,132,096 | -0.29(-0.65%) |
Nov 09, 2007 | 44.94 | 45.48 | 44.80 | 44.94 | 1,218,750 | -0.54(-1.19%) |
Nov 08, 2007 | 45.13 | 45.50 | 44.95 | 45.48 | 1,649,951 | +0.76(+1.70%) |
Nov 07, 2007 | 45.31 | 45.44 | 44.70 | 44.72 | 1,141,411 | -0.53(-1.17%) |
Nov 06, 2007 | 45.39 | 45.84 | 44.65 | 45.25 | 2,314,399 | +1.65(+3.78%) |
Nov 05, 2007 | 43.34 | 43.86 | 43.34 | 43.60 | 1,084,215 | -0.42(-0.95%) |
Nov 02, 2007 | 44.10 | 44.14 | 43.67 | 44.02 | 1,324,700 | +0.80(+1.85%) |
Nov 01, 2007 | 43.73 | 43.80 | 43.22 | 43.22 | 734,400 | -0.79(-1.80%) |
Oct 31, 2007 | 43.61 | 44.02 | 43.44 | 44.01 | 1,771,500 | +1.33(+3.12%) |
Oct 30, 2007 | 42.61 | 42.89 | 42.55 | 42.68 | 989,600 | +0.19(+0.45%) |
Oct 29, 2007 | 42.25 | 42.62 | 42.12 | 42.49 | 2,152,800 | -0.64(-1.48%) |
Oct 26, 2007 | 42.87 | 43.14 | 42.67 | 43.13 | 1,054,800 | +0.50(+1.17%) |
Oct 25, 2007 | 42.37 | 42.75 | 42.37 | 42.63 | 1,291,800 | +0.42(+1.00%) |
Oct 24, 2007 | 41.89 | 42.23 | 41.55 | 42.21 | 955,800 | -0.18(-0.42%) |
Oct 23, 2007 | 42.24 | 42.39 | 41.96 | 42.39 | 884,900 | +0.44(+1.05%) |
Oct 22, 2007 | 41.81 | 42.09 | 41.54 | 41.95 | 944,900 | -0.17(-0.40%) |
Oct 19, 2007 | 42.29 | 42.53 | 42.12 | 42.12 | 1,269,700 | -0.86(-2.00%) |
Oct 18, 2007 | 42.69 | 43.12 | 42.69 | 42.98 | 837,800 | +0.01(+0.02%) |
Oct 17, 2007 | 43.14 | 43.16 | 42.74 | 42.97 | 1,503,500 | -0.12(-0.28%) |
Oct 16, 2007 | 43.10 | 43.28 | 42.88 | 43.09 | 1,190,700 | -0.88(-2.00%) |
Oct 15, 2007 | 44.19 | 44.42 | 43.80 | 43.97 | 1,125,600 | -0.45(-1.01%) |
Oct 12, 2007 | 44.07 | 44.44 | 43.81 | 44.42 | 995,878 | +0.02(+0.05%) |
Oct 11, 2007 | 44.79 | 44.90 | 44.25 | 44.40 | 1,035,200 | -0.13(-0.29%) |
Oct 10, 2007 | 44.60 | 44.66 | 44.27 | 44.53 | 1,113,300 | -0.30(-0.67%) |
Oct 09, 2007 | 44.34 | 44.90 | 44.33 | 44.83 | 1,421,600 | +1.11(+2.54%) |
Oct 08, 2007 | 43.33 | 44.23 | 43.30 | 43.72 | 1,573,200 | +0.69(+1.60%) |
Oct 05, 2007 | 43.06 | 43.20 | 42.93 | 43.03 | 1,059,400 | +0.19(+0.44%) |
Oct 04, 2007 | 43.04 | 43.18 | 42.62 | 42.84 | 3,809,200 | +0.50(+1.18%) |
Oct 03, 2007 | 42.65 | 42.67 | 42.28 | 42.34 | 3,731,400 | -0.19(-0.45%) |
Oct 02, 2007 | 42.30 | 42.55 | 42.27 | 42.53 | 3,216,000 | +0.06(+0.14%) |