Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 45.60 | 46.76 | 44.72 | 46.46 | 7,032,005 | +0.14(+0.30%) |
Jan 30, 2008 | 45.81 | 47.53 | 45.62 | 46.32 | 8,097,815 | +1.63(+3.64%) |
Jan 29, 2008 | 45.25 | 45.43 | 43.38 | 44.69 | 8,410,460 | -0.61(-1.34%) |
Jan 28, 2008 | 46.10 | 46.61 | 44.95 | 45.30 | 5,953,528 | -1.01(-2.18%) |
Jan 25, 2008 | 48.98 | 49.04 | 46.23 | 46.31 | 4,814,955 | -2.20(-4.53%) |
Jan 24, 2008 | 47.27 | 48.52 | 45.97 | 48.51 | 6,329,411 | +1.36(+2.89%) |
Jan 23, 2008 | 45.65 | 47.53 | 44.92 | 47.14 | 10,378,537 | -1.39(-2.87%) |
Jan 22, 2008 | 46.14 | 49.05 | 45.46 | 48.54 | 6,854,273 | +0.07(+0.14%) |
Jan 21, 2008 | 49.76 | 50.35 | 48.14 | 48.47 | 7,992,258 | +0.00(+0.00%) |
Jan 18, 2008 | 49.76 | 50.35 | 48.14 | 48.47 | 7,992,258 | -1.16(-2.33%) |
Jan 17, 2008 | 48.58 | 50.19 | 48.58 | 49.62 | 6,009,347 | +0.63(+1.28%) |
Jan 16, 2008 | 50.42 | 50.48 | 48.50 | 49.00 | 8,335,378 | -1.48(-2.93%) |
Jan 15, 2008 | 51.67 | 52.26 | 50.48 | 50.48 | 4,144,536 | -1.81(-3.47%) |
Jan 14, 2008 | 52.24 | 52.90 | 51.83 | 52.29 | 2,291,039 | +0.45(+0.87%) |
Jan 11, 2008 | 52.18 | 52.57 | 51.24 | 51.84 | 4,159,878 | -0.84(-1.60%) |
Jan 10, 2008 | 52.27 | 53.08 | 51.47 | 52.68 | 4,665,396 | +0.46(+0.88%) |
Jan 09, 2008 | 52.68 | 54.23 | 51.99 | 52.22 | 5,103,139 | -0.25(-0.47%) |
Jan 08, 2008 | 53.28 | 54.89 | 52.47 | 52.47 | 3,857,142 | -0.52(-0.98%) |
Jan 07, 2008 | 53.56 | 53.96 | 52.64 | 52.99 | 4,768,258 | -0.47(-0.88%) |
Jan 04, 2008 | 55.00 | 55.41 | 53.21 | 53.46 | 2,692,306 | -1.60(-2.90%) |
Jan 03, 2008 | 55.57 | 56.00 | 54.68 | 55.06 | 2,486,065 | -0.61(-1.09%) |
Jan 02, 2008 | 56.91 | 57.23 | 55.15 | 55.67 | 3,015,690 | -1.62(-2.82%) |
Jan 01, 2008 | 57.09 | 57.74 | 56.88 | 57.28 | 1,159,544 | +0.00(+0.00%) |
Dec 31, 2007 | 57.09 | 57.74 | 56.88 | 57.28 | 1,139,798 | -0.15(-0.26%) |
Dec 28, 2007 | 57.72 | 58.10 | 57.04 | 57.43 | 1,848,656 | -0.12(-0.20%) |
Dec 27, 2007 | 58.89 | 58.89 | 57.51 | 57.55 | 1,765,913 | -1.31(-2.23%) |
Dec 26, 2007 | 58.39 | 59.19 | 58.39 | 58.86 | 1,784,110 | +0.62(+1.06%) |
Dec 24, 2007 | 57.44 | 58.40 | 57.30 | 58.24 | 846,408 | +0.45(+0.78%) |
Dec 21, 2007 | 58.39 | 58.55 | 56.91 | 57.79 | 5,289,322 | -0.28(-0.49%) |
Dec 20, 2007 | 57.86 | 58.10 | 57.02 | 58.08 | 2,384,282 | +0.65(+1.13%) |
Dec 19, 2007 | 56.21 | 57.70 | 56.07 | 57.43 | 2,937,276 | +1.39(+2.49%) |
Dec 18, 2007 | 56.40 | 56.98 | 55.85 | 56.04 | 2,659,562 | +0.29(+0.53%) |
Dec 17, 2007 | 56.87 | 56.99 | 54.86 | 55.74 | 4,597,883 | -1.22(-2.13%) |
Dec 14, 2007 | 55.94 | 57.37 | 55.55 | 56.96 | 3,581,752 | +0.74(+1.31%) |
Dec 13, 2007 | 54.72 | 56.33 | 54.46 | 56.22 | 3,833,719 | +1.37(+2.50%) |
Dec 12, 2007 | 54.66 | 55.79 | 54.18 | 54.85 | 3,327,013 | +0.26(+0.48%) |
Dec 11, 2007 | 54.54 | 55.72 | 54.41 | 54.59 | 3,367,939 | -0.08(-0.14%) |
Dec 10, 2007 | 53.10 | 54.87 | 52.95 | 54.67 | 2,410,903 | +1.66(+3.13%) |
Dec 07, 2007 | 53.75 | 54.08 | 52.92 | 53.01 | 3,618,692 | -0.52(-0.97%) |
Dec 06, 2007 | 53.83 | 53.83 | 53.02 | 53.53 | 2,679,143 | -0.13(-0.24%) |
Dec 05, 2007 | 53.47 | 54.17 | 53.00 | 53.66 | 4,702,495 | +0.28(+0.53%) |
Dec 04, 2007 | 53.47 | 54.19 | 53.03 | 53.37 | 3,530,663 | -0.70(-1.29%) |
Dec 03, 2007 | 55.17 | 55.73 | 53.74 | 54.07 | 4,550,218 | -1.04(-1.89%) |
Nov 30, 2007 | 56.19 | 56.38 | 54.84 | 55.11 | 4,925,275 | -0.63(-1.13%) |
Nov 29, 2007 | 56.19 | 56.69 | 55.52 | 55.73 | 3,801,898 | -0.45(-0.80%) |
Nov 28, 2007 | 54.92 | 56.64 | 54.36 | 56.19 | 4,175,108 | +2.15(+3.97%) |
Nov 27, 2007 | 53.02 | 54.79 | 53.01 | 54.04 | 3,802,849 | +1.29(+2.45%) |
Nov 26, 2007 | 53.41 | 54.12 | 52.73 | 52.74 | 2,690,588 | -0.50(-0.94%) |
Nov 23, 2007 | 52.83 | 53.49 | 52.50 | 53.24 | 818,072 | +0.47(+0.89%) |
Nov 21, 2007 | 54.18 | 54.30 | 52.25 | 52.77 | 3,116,416 | -1.17(-2.16%) |
Nov 20, 2007 | 53.99 | 55.11 | 52.77 | 53.94 | 3,255,442 | -0.74(-1.35%) |
Nov 19, 2007 | 55.48 | 56.01 | 54.25 | 54.68 | 2,717,696 | -0.80(-1.45%) |
Nov 16, 2007 | 55.18 | 55.93 | 54.92 | 55.48 | 3,065,378 | +0.27(+0.50%) |
Nov 15, 2007 | 54.43 | 56.21 | 54.18 | 55.20 | 3,096,151 | +0.72(+1.31%) |
Nov 14, 2007 | 55.92 | 56.36 | 54.44 | 54.49 | 3,321,874 | -1.78(-3.17%) |
Nov 13, 2007 | 54.15 | 56.32 | 53.28 | 56.27 | 5,152,948 | +2.33(+4.33%) |
Nov 12, 2007 | 55.02 | 55.64 | 53.94 | 53.94 | 3,594,212 | -0.72(-1.31%) |
Nov 09, 2007 | 55.17 | 56.01 | 54.39 | 54.66 | 5,232,524 | -1.38(-2.47%) |
Nov 08, 2007 | 56.88 | 57.33 | 54.96 | 56.04 | 4,551,078 | -0.84(-1.48%) |
Nov 07, 2007 | 57.29 | 57.75 | 56.69 | 56.88 | 3,873,527 | -0.52(-0.91%) |
Nov 06, 2007 | 57.62 | 58.12 | 56.79 | 57.40 | 2,734,258 | -0.23(-0.39%) |
Nov 05, 2007 | 58.36 | 58.57 | 56.76 | 57.63 | 3,722,853 | -1.67(-2.81%) |
Nov 02, 2007 | 59.19 | 60.31 | 57.62 | 59.29 | 6,622,003 | +1.69(+2.93%) |