Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 63.73 | 65.33 | 62.96 | 64.82 | 10,123,396 | +0.24(+0.37%) |
Jan 30, 2008 | 62.11 | 66.13 | 62.10 | 64.58 | 14,542,518 | +1.49(+2.36%) |
Jan 29, 2008 | 61.22 | 63.16 | 60.99 | 63.09 | 11,582,412 | +2.65(+4.38%) |
Jan 28, 2008 | 60.12 | 60.56 | 59.60 | 60.44 | 6,242,662 | +0.41(+0.69%) |
Jan 25, 2008 | 61.29 | 62.08 | 59.98 | 60.02 | 10,017,758 | -0.46(-0.76%) |
Jan 24, 2008 | 60.44 | 61.05 | 59.60 | 60.48 | 9,559,892 | +0.82(+1.37%) |
Jan 23, 2008 | 58.83 | 60.15 | 57.76 | 59.67 | 16,718,927 | -0.80(-1.33%) |
Jan 22, 2008 | 58.08 | 61.36 | 57.98 | 60.47 | 10,912,303 | -0.62(-1.02%) |
Jan 21, 2008 | 62.53 | 62.98 | 60.59 | 61.09 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 62.53 | 62.98 | 60.59 | 61.09 | 9,864,504 | -0.87(-1.41%) |
Jan 17, 2008 | 63.27 | 64.28 | 61.58 | 61.96 | 11,939,557 | -0.27(-0.44%) |
Jan 16, 2008 | 60.63 | 63.36 | 59.61 | 62.24 | 17,058,316 | +1.57(+2.58%) |
Jan 15, 2008 | 63.48 | 63.74 | 59.22 | 60.67 | 21,133,910 | -2.97(-4.67%) |
Jan 14, 2008 | 63.38 | 64.19 | 62.46 | 63.64 | 9,923,238 | +0.90(+1.43%) |
Jan 11, 2008 | 63.72 | 63.73 | 62.34 | 62.74 | 8,414,061 | -1.43(-2.23%) |
Jan 10, 2008 | 62.23 | 64.82 | 62.23 | 64.18 | 12,077,640 | +1.61(+2.57%) |
Jan 09, 2008 | 62.11 | 62.67 | 60.63 | 62.57 | 13,229,129 | +0.30(+0.49%) |
Jan 08, 2008 | 64.76 | 64.97 | 62.07 | 62.27 | 12,590,931 | -2.31(-3.57%) |
Jan 07, 2008 | 67.21 | 67.25 | 64.03 | 64.58 | 12,793,223 | -2.30(-3.44%) |
Jan 04, 2008 | 67.26 | 67.92 | 66.77 | 66.87 | 6,921,628 | -0.90(-1.33%) |
Jan 03, 2008 | 67.85 | 68.29 | 67.59 | 67.78 | 4,399,410 | +0.28(+0.42%) |
Jan 02, 2008 | 68.24 | 68.45 | 67.01 | 67.50 | 5,521,982 | -0.65(-0.96%) |
Jan 01, 2008 | 68.68 | 68.79 | 67.98 | 68.15 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 68.68 | 68.79 | 67.98 | 68.15 | 4,086,250 | -0.62(-0.90%) |
Dec 28, 2007 | 69.35 | 69.44 | 68.17 | 68.77 | 3,757,626 | -0.49(-0.71%) |
Dec 27, 2007 | 70.12 | 70.12 | 68.83 | 69.26 | 3,710,752 | -0.87(-1.24%) |
Dec 26, 2007 | 70.13 | 70.23 | 69.57 | 70.13 | 3,509,029 | -0.02(-0.02%) |
Dec 24, 2007 | 69.78 | 70.43 | 69.78 | 70.15 | 2,498,347 | +0.74(+1.07%) |
Dec 21, 2007 | 68.60 | 69.62 | 68.42 | 69.41 | 9,832,319 | +1.47(+2.16%) |
Dec 20, 2007 | 67.86 | 68.11 | 67.39 | 67.94 | 4,277,846 | +0.44(+0.66%) |
Dec 19, 2007 | 68.38 | 68.71 | 67.38 | 67.50 | 11,064,180 | -0.43(-0.63%) |
Dec 18, 2007 | 68.47 | 68.47 | 67.17 | 67.93 | 7,355,884 | -0.18(-0.26%) |
Dec 17, 2007 | 68.74 | 69.27 | 67.95 | 68.11 | 6,347,168 | -0.79(-1.15%) |
Dec 14, 2007 | 68.99 | 70.12 | 68.60 | 68.90 | 6,402,241 | -0.10(-0.15%) |
Dec 13, 2007 | 67.54 | 69.28 | 67.33 | 69.00 | 9,653,263 | +1.27(+1.88%) |
Dec 12, 2007 | 68.57 | 69.77 | 66.66 | 67.73 | 24,000,550 | -1.39(-2.01%) |
Dec 11, 2007 | 72.19 | 72.47 | 68.67 | 69.12 | 13,254,534 | -3.07(-4.25%) |
Dec 10, 2007 | 72.66 | 72.66 | 71.52 | 72.19 | 7,662,777 | -0.41(-0.56%) |
Dec 07, 2007 | 71.97 | 72.97 | 71.69 | 72.59 | 6,883,377 | +1.08(+1.50%) |
Dec 06, 2007 | 71.30 | 72.03 | 70.78 | 71.52 | 7,464,364 | +0.84(+1.19%) |
Dec 05, 2007 | 70.83 | 71.81 | 70.41 | 70.68 | 11,775,542 | +0.55(+0.79%) |
Dec 04, 2007 | 71.25 | 71.53 | 70.01 | 70.12 | 9,086,911 | -1.40(-1.96%) |
Dec 03, 2007 | 72.08 | 72.62 | 71.42 | 71.53 | 6,959,822 | -0.58(-0.81%) |
Nov 30, 2007 | 73.72 | 73.72 | 71.47 | 72.11 | 12,975,844 | -0.52(-0.72%) |
Nov 29, 2007 | 72.94 | 73.46 | 72.17 | 72.63 | 6,021,399 | -0.31(-0.43%) |
Nov 28, 2007 | 72.17 | 73.12 | 71.50 | 72.94 | 8,902,318 | +1.47(+2.05%) |
Nov 27, 2007 | 70.58 | 72.12 | 70.54 | 71.48 | 9,101,492 | +1.40(+2.00%) |
Nov 26, 2007 | 70.52 | 71.99 | 70.02 | 70.08 | 9,096,490 | +0.30(+0.44%) |
Nov 23, 2007 | 68.96 | 69.87 | 68.63 | 69.77 | 4,257,211 | +1.66(+2.44%) |
Nov 21, 2007 | 67.62 | 68.96 | 67.60 | 68.11 | 9,096,256 | -0.35(-0.51%) |
Nov 20, 2007 | 68.81 | 69.31 | 67.73 | 68.46 | 11,221,230 | -0.32(-0.46%) |
Nov 19, 2007 | 69.82 | 70.07 | 68.67 | 68.78 | 11,992,196 | -1.34(-1.91%) |
Nov 16, 2007 | 71.69 | 71.73 | 69.70 | 70.12 | 11,869,315 | -1.05(-1.48%) |
Nov 15, 2007 | 71.27 | 72.36 | 70.89 | 71.18 | 8,599,643 | -1.01(-1.39%) |
Nov 14, 2007 | 73.36 | 73.44 | 72.08 | 72.18 | 8,388,629 | -0.83(-1.14%) |
Nov 13, 2007 | 73.12 | 73.37 | 72.37 | 73.01 | 8,356,784 | +0.65(+0.90%) |
Nov 12, 2007 | 73.44 | 73.57 | 72.24 | 72.36 | 8,190,673 | -1.05(-1.43%) |
Nov 09, 2007 | 74.09 | 74.61 | 73.30 | 73.41 | 7,869,033 | -1.61(-2.15%) |
Nov 08, 2007 | 75.56 | 75.78 | 73.95 | 75.03 | 8,972,417 | -0.48(-0.63%) |
Nov 07, 2007 | 75.59 | 76.36 | 74.89 | 75.50 | 7,354,154 | -0.63(-0.83%) |
Nov 06, 2007 | 76.37 | 76.70 | 75.54 | 76.13 | 5,248,813 | -0.21(-0.28%) |
Nov 05, 2007 | 76.05 | 76.89 | 75.20 | 76.34 | 5,722,423 | +0.16(+0.21%) |
Nov 02, 2007 | 75.29 | 76.27 | 75.07 | 76.18 | 7,200,247 | +0.90(+1.20%) |