Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 54.49 | 54.84 | 54.19 | 54.78 | 31,972 | +0.18(+0.32%) |
Jan 30, 2008 | 54.37 | 55.07 | 54.30 | 54.60 | 1,253,330 | +0.94(+1.75%) |
Jan 29, 2008 | 53.73 | 53.78 | 53.48 | 53.67 | 59,397 | +0.06(+0.11%) |
Jan 28, 2008 | 53.56 | 53.61 | 53.20 | 53.61 | 20,597 | +0.45(+0.84%) |
Jan 25, 2008 | 54.26 | 54.26 | 51.92 | 53.16 | 21,847 | -0.60(-1.11%) |
Jan 24, 2008 | 53.89 | 54.08 | 53.76 | 53.76 | 3,925 | -0.12(-0.22%) |
Jan 23, 2008 | 53.87 | 53.91 | 53.34 | 53.88 | 3,584 | -0.01(-0.02%) |
Jan 22, 2008 | 53.90 | 53.90 | 53.30 | 53.89 | 6,656 | +0.07(+0.12%) |
Jan 21, 2008 | 54.11 | 54.11 | 53.82 | 53.82 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 54.11 | 54.11 | 53.82 | 53.82 | 1,536 | +0.04(+0.07%) |
Jan 17, 2008 | 54.24 | 54.24 | 53.43 | 53.78 | 2,901 | -0.86(-1.57%) |
Jan 16, 2008 | 54.83 | 54.83 | 54.64 | 54.64 | 4,523 | +0.29(+0.54%) |
Jan 15, 2008 | 54.46 | 54.46 | 54.35 | 54.35 | 1,194 | -0.26(-0.47%) |
Jan 14, 2008 | 54.91 | 54.91 | 54.56 | 54.60 | 1,450 | +0.02(+0.04%) |
Jan 11, 2008 | 54.90 | 54.97 | 54.21 | 54.58 | 4,267 | -0.22(-0.41%) |
Jan 10, 2008 | 55.19 | 55.19 | 53.90 | 54.80 | 32,514 | -0.30(-0.55%) |
Jan 09, 2008 | 55.34 | 55.69 | 55.11 | 55.11 | 3,584 | -0.54(-0.97%) |
Jan 08, 2008 | 55.78 | 55.78 | 55.07 | 55.65 | 3,669 | +0.14(+0.25%) |
Jan 07, 2008 | 55.62 | 55.62 | 55.17 | 55.51 | 2,901 | +0.32(+0.57%) |
Jan 04, 2008 | 55.93 | 55.93 | 54.87 | 55.19 | 17,153 | -0.53(-0.95%) |
Jan 03, 2008 | 56.27 | 56.27 | 55.72 | 55.72 | 3,669 | -0.49(-0.88%) |
Jan 02, 2008 | 56.22 | 56.23 | 56.21 | 56.21 | 1,962 | +0.12(+0.21%) |
Jan 01, 2008 | 56.22 | 56.22 | 56.01 | 56.09 | 3,242 | +0.00(+0.00%) |
Dec 31, 2007 | 56.22 | 56.22 | 56.01 | 56.09 | 3,242 | -0.02(-0.04%) |
Dec 28, 2007 | 56.15 | 56.15 | 55.87 | 56.12 | 6,144 | +0.05(+0.08%) |
Dec 27, 2007 | 56.07 | 56.07 | 56.07 | 56.07 | 0 | +0.00(+0.00%) |
Dec 26, 2007 | 56.13 | 56.13 | 56.00 | 56.07 | 1,877 | -0.02(-0.04%) |
Dec 24, 2007 | 56.20 | 56.20 | 56.09 | 56.09 | 3,754 | -0.07(-0.12%) |
Dec 21, 2007 | 56.37 | 56.37 | 56.16 | 56.16 | 1,280 | -0.10(-0.17%) |
Dec 20, 2007 | 56.41 | 56.41 | 56.20 | 56.26 | 1,536 | -0.02(-0.04%) |
Dec 19, 2007 | 56.08 | 56.28 | 56.08 | 56.28 | 853 | -0.04(-0.06%) |
Dec 18, 2007 | 56.39 | 56.39 | 56.32 | 56.32 | 170 | +0.15(+0.27%) |
Dec 17, 2007 | 56.33 | 56.33 | 56.10 | 56.16 | 768 | +0.05(+0.08%) |
Dec 14, 2007 | 56.30 | 56.30 | 56.12 | 56.12 | 2,560 | +0.00(+0.00%) |
Dec 13, 2007 | 56.27 | 56.27 | 56.12 | 56.12 | 5,035 | +0.01(+0.02%) |
Dec 12, 2007 | 56.35 | 56.40 | 56.10 | 56.10 | 8,960 | -0.14(-0.25%) |
Dec 11, 2007 | 56.51 | 56.51 | 56.24 | 56.24 | 5,461 | -0.05(-0.08%) |
Dec 10, 2007 | 56.15 | 56.29 | 56.15 | 56.29 | 6,571 | +0.27(+0.48%) |
Dec 07, 2007 | 56.01 | 56.02 | 56.01 | 56.02 | 10,923 | +0.04(+0.06%) |
Dec 06, 2007 | 55.94 | 55.99 | 55.94 | 55.99 | 2,645 | -0.14(-0.25%) |
Dec 05, 2007 | 56.13 | 56.13 | 56.13 | 56.13 | 5,120 | +0.01(+0.02%) |