Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 46.72 | 48.08 | 46.23 | 47.37 | 22,208,124 | +0.01(+0.02%) |
Jan 30, 2008 | 46.72 | 48.50 | 46.62 | 47.36 | 16,546,957 | +0.36(+0.76%) |
Jan 29, 2008 | 47.35 | 47.64 | 46.60 | 47.00 | 16,148,587 | -0.22(-0.47%) |
Jan 28, 2008 | 46.16 | 47.38 | 45.65 | 47.22 | 17,076,658 | +0.67(+1.43%) |
Jan 25, 2008 | 48.18 | 48.37 | 46.34 | 46.56 | 24,485,408 | -1.05(-2.21%) |
Jan 24, 2008 | 46.57 | 47.62 | 46.17 | 47.61 | 24,516,066 | +1.26(+2.73%) |
Jan 23, 2008 | 44.81 | 46.36 | 43.47 | 46.35 | 35,861,172 | +0.11(+0.25%) |
Jan 22, 2008 | 44.51 | 46.87 | 43.47 | 46.23 | 36,725,504 | -1.26(-2.65%) |
Jan 21, 2008 | 47.09 | 48.35 | 46.02 | 47.49 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 47.09 | 48.35 | 46.02 | 47.49 | 33,161,594 | +0.40(+0.86%) |
Jan 17, 2008 | 49.22 | 49.60 | 46.72 | 47.09 | 33,234,862 | -1.99(-4.06%) |
Jan 16, 2008 | 49.90 | 50.29 | 48.49 | 49.08 | 27,608,442 | -1.15(-2.29%) |
Jan 15, 2008 | 51.19 | 51.24 | 50.16 | 50.23 | 24,065,292 | -1.50(-2.90%) |
Jan 14, 2008 | 51.90 | 52.26 | 51.44 | 51.73 | 17,519,260 | +0.14(+0.26%) |
Jan 11, 2008 | 52.12 | 52.67 | 51.34 | 51.59 | 18,585,014 | -0.70(-1.34%) |
Jan 10, 2008 | 52.12 | 52.41 | 51.29 | 52.29 | 24,234,356 | -0.38(-0.72%) |
Jan 09, 2008 | 51.71 | 52.78 | 51.52 | 52.67 | 21,877,000 | +0.92(+1.78%) |
Jan 08, 2008 | 52.58 | 53.13 | 51.54 | 51.75 | 19,311,164 | -0.67(-1.28%) |
Jan 07, 2008 | 53.34 | 53.34 | 51.87 | 52.42 | 22,658,000 | -0.69(-1.31%) |
Jan 04, 2008 | 53.42 | 54.18 | 53.03 | 53.12 | 23,029,134 | -0.72(-1.33%) |
Jan 03, 2008 | 53.37 | 53.96 | 53.18 | 53.83 | 18,416,698 | +0.65(+1.23%) |
Jan 02, 2008 | 53.46 | 53.88 | 52.75 | 53.18 | 15,918,870 | +0.07(+0.14%) |
Jan 01, 2008 | 53.70 | 53.82 | 52.92 | 53.11 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 53.70 | 53.82 | 52.92 | 53.11 | 8,939,325 | -0.87(-1.61%) |
Dec 28, 2007 | 53.49 | 54.02 | 53.09 | 53.98 | 13,847,239 | +0.63(+1.18%) |
Dec 27, 2007 | 54.10 | 54.10 | 53.29 | 53.34 | 14,334,370 | -0.62(-1.15%) |
Dec 26, 2007 | 53.66 | 54.17 | 53.66 | 53.96 | 13,141,567 | +0.20(+0.38%) |
Dec 24, 2007 | 53.28 | 53.94 | 53.28 | 53.76 | 5,127,414 | +0.25(+0.47%) |
Dec 21, 2007 | 52.52 | 53.87 | 52.50 | 53.51 | 23,894,248 | +1.13(+2.16%) |
Dec 20, 2007 | 51.74 | 52.64 | 51.72 | 52.38 | 10,875,173 | +0.65(+1.27%) |
Dec 19, 2007 | 52.00 | 52.42 | 51.39 | 51.72 | 14,636,342 | -0.16(-0.32%) |
Dec 18, 2007 | 51.55 | 52.14 | 50.99 | 51.89 | 15,367,599 | +0.69(+1.34%) |
Dec 17, 2007 | 52.18 | 52.21 | 50.97 | 51.20 | 14,427,492 | -1.16(-2.22%) |
Dec 14, 2007 | 52.63 | 52.89 | 52.30 | 52.36 | 19,491,028 | -0.60(-1.14%) |
Dec 13, 2007 | 52.07 | 53.04 | 51.85 | 52.96 | 16,568,565 | +0.74(+1.42%) |
Dec 12, 2007 | 52.30 | 52.90 | 51.74 | 52.22 | 19,008,726 | +1.08(+2.10%) |
Dec 11, 2007 | 52.17 | 52.68 | 51.10 | 51.15 | 14,090,066 | -1.04(-2.00%) |
Dec 10, 2007 | 51.91 | 52.35 | 51.64 | 52.19 | 9,675,196 | +0.43(+0.84%) |
Dec 07, 2007 | 51.60 | 52.12 | 51.40 | 51.76 | 11,744,401 | -0.24(-0.46%) |
Dec 06, 2007 | 50.80 | 52.18 | 50.56 | 52.00 | 16,973,706 | +1.18(+2.33%) |
Dec 05, 2007 | 49.95 | 51.05 | 49.95 | 50.81 | 18,365,302 | +1.22(+2.46%) |
Dec 04, 2007 | 49.58 | 49.95 | 49.41 | 49.59 | 11,572,070 | -0.39(-0.77%) |
Dec 03, 2007 | 49.56 | 50.17 | 49.36 | 49.98 | 13,943,772 | +0.04(+0.08%) |
Nov 30, 2007 | 49.58 | 49.94 | 48.95 | 49.94 | 20,577,450 | +0.69(+1.40%) |
Nov 29, 2007 | 48.71 | 49.69 | 48.71 | 49.25 | 15,535,481 | +0.28(+0.58%) |
Nov 28, 2007 | 48.09 | 49.22 | 47.84 | 48.97 | 18,925,466 | +1.00(+2.08%) |
Nov 27, 2007 | 47.48 | 48.13 | 46.61 | 47.97 | 25,557,234 | +0.30(+0.62%) |
Nov 26, 2007 | 49.42 | 49.69 | 47.52 | 47.68 | 18,083,732 | -1.64(-3.32%) |
Nov 23, 2007 | 49.20 | 49.54 | 48.85 | 49.32 | 6,025,389 | +0.52(+1.07%) |
Nov 21, 2007 | 49.96 | 50.35 | 48.70 | 48.79 | 20,102,950 | -1.22(-2.45%) |
Nov 20, 2007 | 48.39 | 50.42 | 48.39 | 50.02 | 19,228,658 | +1.63(+3.38%) |
Nov 19, 2007 | 48.92 | 49.15 | 48.15 | 48.38 | 15,022,165 | -0.54(-1.10%) |
Nov 16, 2007 | 48.30 | 49.20 | 48.19 | 48.92 | 19,979,894 | +1.04(+2.16%) |
Nov 15, 2007 | 48.90 | 49.21 | 47.50 | 47.89 | 20,270,776 | -1.01(-2.07%) |
Nov 14, 2007 | 49.70 | 50.26 | 48.78 | 48.90 | 17,500,946 | -0.51(-1.02%) |
Nov 13, 2007 | 48.83 | 49.50 | 47.56 | 49.41 | 21,001,956 | +0.89(+1.83%) |
Nov 12, 2007 | 49.50 | 49.50 | 48.03 | 48.52 | 21,992,370 | -1.13(-2.28%) |
Nov 09, 2007 | 50.58 | 50.58 | 49.56 | 49.65 | 17,813,266 | -1.09(-2.15%) |
Nov 08, 2007 | 50.06 | 51.55 | 49.90 | 50.74 | 30,926,492 | +0.93(+1.87%) |
Nov 07, 2007 | 51.73 | 51.73 | 49.68 | 49.81 | 22,462,082 | -1.76(-3.42%) |
Nov 06, 2007 | 50.47 | 51.61 | 50.47 | 51.57 | 17,363,738 | +1.23(+2.44%) |
Nov 05, 2007 | 49.77 | 50.76 | 49.77 | 50.35 | 15,974,437 | +0.00(+0.00%) |
Nov 02, 2007 | 49.87 | 50.80 | 49.56 | 50.35 | 21,747,950 | -0.32(-0.63%) |