Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 70.89 | 70.99 | 70.61 | 70.91 | 947,499 | +0.31(+0.44%) |
Jan 30, 2008 | 70.58 | 70.69 | 70.41 | 70.60 | 814,150 | +0.11(+0.16%) |
Jan 29, 2008 | 70.67 | 70.72 | 70.45 | 70.49 | 658,055 | -0.22(-0.31%) |
Jan 28, 2008 | 70.57 | 70.81 | 70.54 | 70.71 | 706,378 | +0.14(+0.19%) |
Jan 25, 2008 | 70.27 | 70.74 | 70.03 | 70.58 | 854,476 | +0.12(+0.18%) |
Jan 24, 2008 | 70.87 | 70.87 | 70.36 | 70.45 | 684,878 | -0.18(-0.25%) |
Jan 23, 2008 | 71.51 | 71.51 | 70.60 | 70.63 | 1,330,021 | -0.21(-0.30%) |
Jan 22, 2008 | 71.23 | 72.27 | 70.48 | 70.84 | 1,157,467 | +0.11(+0.15%) |
Jan 21, 2008 | 70.54 | 70.73 | 70.43 | 70.73 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 70.54 | 70.73 | 70.43 | 70.73 | 1,181,439 | -0.01(-0.02%) |
Jan 17, 2008 | 70.41 | 70.75 | 70.27 | 70.75 | 1,178,568 | +0.42(+0.60%) |
Jan 16, 2008 | 70.54 | 70.61 | 70.29 | 70.32 | 906,224 | -0.21(-0.30%) |
Jan 15, 2008 | 70.43 | 70.54 | 70.30 | 70.54 | 527,431 | +0.25(+0.36%) |
Jan 14, 2008 | 70.23 | 70.32 | 70.14 | 70.28 | 423,807 | +0.05(+0.08%) |
Jan 11, 2008 | 70.01 | 70.23 | 70.00 | 70.23 | 460,727 | +0.30(+0.43%) |
Jan 10, 2008 | 70.04 | 70.08 | 69.74 | 69.93 | 425,989 | -0.14(-0.21%) |
Jan 09, 2008 | 70.18 | 70.22 | 69.95 | 70.07 | 638,858 | -0.16(-0.23%) |
Jan 08, 2008 | 69.99 | 70.23 | 69.84 | 70.23 | 2,254,294 | +0.35(+0.50%) |
Jan 07, 2008 | 70.02 | 70.12 | 69.76 | 69.88 | 1,012,361 | -0.08(-0.12%) |
Jan 04, 2008 | 69.75 | 70.13 | 69.75 | 69.97 | 726,460 | +0.14(+0.21%) |
Jan 03, 2008 | 69.62 | 69.82 | 69.45 | 69.82 | 540,963 | +0.19(+0.27%) |
Jan 02, 2008 | 69.44 | 70.30 | 69.23 | 69.64 | 1,297,411 | +0.33(+0.47%) |
Jan 01, 2008 | 69.41 | 69.45 | 69.09 | 69.31 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 69.41 | 69.45 | 69.09 | 69.31 | 1,033,430 | +0.02(+0.03%) |
Dec 28, 2007 | 69.07 | 69.34 | 68.98 | 69.29 | 645,787 | +0.37(+0.54%) |
Dec 27, 2007 | 68.87 | 68.92 | 68.64 | 68.92 | 623,471 | +0.10(+0.14%) |
Dec 26, 2007 | 69.02 | 69.15 | 68.75 | 68.82 | 378,353 | -0.21(-0.31%) |
Dec 24, 2007 | 69.02 | 69.08 | 68.93 | 69.03 | 278,364 | +0.02(+0.03%) |
Dec 21, 2007 | 69.37 | 69.37 | 69.01 | 69.01 | 601,122 | -0.30(-0.43%) |
Dec 20, 2007 | 69.57 | 69.64 | 69.32 | 69.32 | 713,984 | -0.06(-0.09%) |
Dec 19, 2007 | 69.29 | 69.58 | 69.12 | 69.38 | 926,554 | +0.14(+0.21%) |
Dec 18, 2007 | 69.14 | 69.26 | 68.97 | 69.23 | 587,221 | +0.36(+0.53%) |
Dec 17, 2007 | 68.97 | 69.03 | 68.75 | 68.87 | 803,884 | +0.10(+0.15%) |
Dec 14, 2007 | 68.92 | 68.93 | 68.67 | 68.77 | 752,182 | -0.19(-0.28%) |
Dec 13, 2007 | 69.15 | 69.15 | 68.89 | 68.96 | 621,101 | -0.27(-0.39%) |
Dec 12, 2007 | 69.03 | 69.35 | 68.86 | 69.23 | 731,162 | -0.07(-0.10%) |
Dec 11, 2007 | 69.12 | 69.47 | 68.95 | 69.30 | 1,683,692 | +0.34(+0.49%) |
Dec 10, 2007 | 69.11 | 69.11 | 68.73 | 68.96 | 1,337,636 | -0.14(-0.20%) |
Dec 07, 2007 | 69.37 | 69.37 | 68.91 | 69.10 | 592,929 | -0.40(-0.57%) |
Dec 06, 2007 | 69.45 | 69.63 | 69.29 | 69.49 | 1,176,370 | -0.08(-0.11%) |
Dec 05, 2007 | 69.74 | 69.75 | 69.56 | 69.57 | 645,770 | -0.13(-0.19%) |
Dec 04, 2007 | 69.99 | 70.04 | 69.64 | 69.70 | 847,792 | -0.27(-0.38%) |
Dec 03, 2007 | 69.81 | 70.27 | 69.70 | 69.97 | 919,686 | +0.09(+0.13%) |
Nov 30, 2007 | 69.55 | 69.95 | 69.38 | 69.88 | 2,531,419 | +0.14(+0.21%) |
Nov 29, 2007 | 69.78 | 69.93 | 69.54 | 69.73 | 2,184,777 | +0.20(+0.29%) |
Nov 28, 2007 | 69.62 | 69.71 | 69.48 | 69.53 | 783,103 | -0.17(-0.25%) |
Nov 27, 2007 | 70.02 | 70.02 | 69.49 | 69.71 | 1,361,849 | -0.29(-0.41%) |
Nov 26, 2007 | 69.56 | 70.17 | 69.47 | 69.99 | 644,970 | +0.63(+0.91%) |
Nov 23, 2007 | 69.56 | 69.73 | 69.36 | 69.36 | 200,899 | -0.36(-0.51%) |
Nov 21, 2007 | 69.47 | 69.72 | 69.32 | 69.72 | 1,151,875 | +0.53(+0.76%) |
Nov 20, 2007 | 69.35 | 69.36 | 69.12 | 69.19 | 484,713 | -0.14(-0.21%) |
Nov 19, 2007 | 69.06 | 69.45 | 69.06 | 69.34 | 481,406 | +0.15(+0.22%) |
Nov 16, 2007 | 69.19 | 69.26 | 69.09 | 69.19 | 2,643,281 | -0.05(-0.07%) |
Nov 15, 2007 | 69.06 | 69.27 | 68.94 | 69.23 | 720,331 | +0.29(+0.43%) |
Nov 14, 2007 | 68.88 | 68.95 | 68.78 | 68.94 | 490,392 | -0.03(-0.04%) |
Nov 13, 2007 | 69.02 | 69.06 | 68.88 | 68.97 | 402,901 | +0.01(+0.01%) |
Nov 12, 2007 | 68.85 | 69.08 | 68.85 | 68.96 | 326,840 | -0.10(-0.14%) |
Nov 09, 2007 | 68.97 | 69.08 | 68.88 | 69.06 | 269,435 | +0.24(+0.35%) |
Nov 08, 2007 | 68.86 | 68.90 | 68.70 | 68.82 | 685,517 | +0.07(+0.10%) |
Nov 07, 2007 | 68.78 | 68.80 | 68.59 | 68.75 | 1,045,158 | +0.01(+0.02%) |
Nov 06, 2007 | 68.78 | 68.86 | 68.62 | 68.73 | 610,153 | -0.09(-0.13%) |
Nov 05, 2007 | 69.03 | 69.03 | 68.82 | 68.82 | 743,908 | -0.06(-0.09%) |
Nov 02, 2007 | 68.82 | 69.12 | 68.80 | 68.88 | 585,484 | +0.08(+0.11%) |