Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 61.48 | 61.90 | 60.47 | 60.81 | 107,021,504 | +0.29(+0.49%) |
Nov 29, 2007 | 60.81 | 61.11 | 60.28 | 60.52 | 72,284,368 | -0.43(-0.70%) |
Nov 28, 2007 | 59.48 | 61.06 | 59.44 | 60.94 | 141,924,064 | +2.22(+3.79%) |
Nov 27, 2007 | 58.40 | 59.08 | 58.09 | 58.72 | 101,845,520 | +0.74(+1.27%) |
Nov 26, 2007 | 59.83 | 60.05 | 57.96 | 57.98 | 121,829,016 | -1.62(-2.72%) |
Nov 23, 2007 | 59.05 | 60.35 | 58.85 | 59.60 | 64,037,172 | +1.24(+2.12%) |
Nov 21, 2007 | 59.20 | 59.32 | 57.97 | 58.36 | 119,573,032 | -1.20(-2.01%) |
Nov 20, 2007 | 59.32 | 60.00 | 58.24 | 59.56 | 163,479,728 | +0.28(+0.47%) |
Nov 19, 2007 | 60.26 | 60.38 | 59.01 | 59.28 | 146,318,688 | -1.20(-1.98%) |
Nov 16, 2007 | 61.40 | 61.43 | 59.98 | 60.48 | 155,492,896 | -0.56(-0.91%) |
Nov 15, 2007 | 61.63 | 61.85 | 60.54 | 61.04 | 143,743,824 | -1.02(-1.65%) |
Nov 14, 2007 | 62.87 | 62.91 | 61.62 | 62.06 | 96,092,768 | -0.24(-0.39%) |
Nov 13, 2007 | 61.29 | 62.52 | 61.25 | 62.31 | 132,474,184 | +1.87(+3.09%) |
Nov 12, 2007 | 61.06 | 62.02 | 60.37 | 60.44 | 134,489,232 | -0.59(-0.96%) |
Nov 09, 2007 | 60.94 | 61.74 | 60.45 | 61.02 | 131,591,992 | -0.68(-1.11%) |
Nov 08, 2007 | 62.04 | 62.06 | 60.21 | 61.71 | 152,224,128 | +0.18(+0.30%) |
Nov 07, 2007 | 62.65 | 62.83 | 61.28 | 61.52 | 141,543,328 | -1.97(-3.10%) |
Nov 06, 2007 | 62.72 | 63.52 | 61.96 | 63.49 | 119,589,112 | +1.18(+1.89%) |
Nov 05, 2007 | 62.29 | 62.91 | 61.98 | 62.32 | 124,052,392 | -0.83(-1.32%) |
Nov 02, 2007 | 63.60 | 63.63 | 62.21 | 63.15 | 163,944,000 | +0.31(+0.49%) |
Nov 01, 2007 | 64.61 | 64.64 | 62.73 | 62.84 | 215,530,000 | -2.53(-3.86%) |
Oct 31, 2007 | 64.82 | 65.75 | 64.14 | 65.37 | 135,608,960 | +0.83(+1.29%) |
Oct 30, 2007 | 64.72 | 65.08 | 64.29 | 64.53 | 75,519,088 | -0.52(-0.79%) |
Oct 29, 2007 | 65.29 | 65.46 | 64.63 | 65.05 | 70,792,440 | -0.07(-0.11%) |
Oct 26, 2007 | 64.61 | 65.12 | 63.90 | 65.12 | 99,853,848 | +1.07(+1.67%) |
Oct 25, 2007 | 64.38 | 64.72 | 63.20 | 64.05 | 146,937,744 | -0.15(-0.24%) |
Oct 24, 2007 | 64.22 | 64.45 | 62.82 | 64.20 | 159,633,856 | -0.42(-0.64%) |
Oct 23, 2007 | 64.64 | 64.75 | 63.68 | 64.62 | 106,843,960 | +0.49(+0.77%) |
Oct 22, 2007 | 62.37 | 64.27 | 62.21 | 64.13 | 173,983,120 | +1.33(+2.11%) |
Oct 19, 2007 | 65.04 | 65.21 | 62.73 | 62.80 | 161,918,784 | -2.41(-3.69%) |
Oct 18, 2007 | 64.86 | 65.42 | 64.63 | 65.21 | 86,343,832 | -0.10(-0.15%) |
Oct 17, 2007 | 65.75 | 65.84 | 64.37 | 65.30 | 113,645,816 | +0.24(+0.37%) |
Oct 16, 2007 | 65.41 | 66.84 | 65.02 | 65.07 | 74,714,344 | -0.72(-1.10%) |
Oct 15, 2007 | 66.54 | 66.60 | 65.14 | 65.79 | 101,711,136 | -0.77(-1.16%) |
Oct 12, 2007 | 66.13 | 66.76 | 66.07 | 66.56 | 76,816,984 | +0.52(+0.79%) |
Oct 11, 2007 | 67.17 | 67.41 | 65.64 | 66.03 | 118,062,240 | -0.27(-0.41%) |
Oct 10, 2007 | 66.30 | 66.30 | 66.30 | 66.30 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 66.30 | 66.30 | 66.30 | 66.30 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 66.63 | 66.84 | 66.11 | 66.30 | 43,491,872 | -0.50(-0.75%) |
Oct 05, 2007 | 66.28 | 67.03 | 65.89 | 66.80 | 115,987,392 | +1.29(+1.96%) |
Oct 04, 2007 | 65.56 | 65.68 | 65.10 | 65.52 | 45,063,692 | +0.15(+0.23%) |
Oct 03, 2007 | 65.37 | 65.72 | 65.08 | 65.37 | 71,107,984 | -0.19(-0.29%) |
Oct 02, 2007 | 65.35 | 65.80 | 65.25 | 65.56 | 67,569,960 | +0.42(+0.65%) |
Oct 01, 2007 | 63.63 | 65.30 | 63.63 | 65.14 | 124,461,104 | +1.58(+2.49%) |
Sep 28, 2007 | 64.30 | 64.52 | 63.47 | 63.56 | 113,867,080 | -0.76(-1.19%) |
Sep 27, 2007 | 64.26 | 64.38 | 63.95 | 64.32 | 79,652,376 | +0.36(+0.56%) |
Sep 26, 2007 | 63.92 | 64.26 | 63.38 | 63.96 | 82,392,304 | +0.58(+0.91%) |
Sep 25, 2007 | 63.24 | 63.58 | 62.95 | 63.38 | 69,189,872 | -0.41(-0.65%) |
Sep 24, 2007 | 64.40 | 64.61 | 63.60 | 63.79 | 109,635,680 | -0.49(-0.77%) |
Sep 21, 2007 | 64.54 | 64.76 | 64.21 | 64.29 | 72,378,400 | +0.14(+0.21%) |
Sep 20, 2007 | 64.40 | 64.75 | 63.72 | 64.15 | 161,768,992 | -0.65(-1.00%) |
Sep 19, 2007 | 64.32 | 65.19 | 61.35 | 64.80 | 144,495,888 | +0.87(+1.35%) |
Sep 18, 2007 | 61.42 | 64.00 | 61.33 | 63.94 | 174,421,408 | +2.59(+4.22%) |
Sep 17, 2007 | 61.77 | 62.03 | 61.29 | 61.35 | 67,268,928 | -0.66(-1.06%) |
Sep 14, 2007 | 61.06 | 62.16 | 60.97 | 62.01 | 77,866,744 | +0.31(+0.50%) |
Sep 13, 2007 | 61.95 | 62.36 | 61.28 | 61.70 | 91,147,616 | +0.11(+0.18%) |
Sep 12, 2007 | 61.67 | 62.06 | 61.44 | 61.59 | 79,078,872 | -0.34(-0.55%) |
Sep 11, 2007 | 61.31 | 61.98 | 61.17 | 61.93 | 106,906,000 | +0.97(+1.59%) |
Sep 10, 2007 | 61.62 | 61.90 | 60.05 | 60.96 | 125,637,104 | -0.71(-1.15%) |
Sep 07, 2007 | 61.75 | 61.88 | 61.13 | 61.67 | 135,971,536 | -1.09(-1.73%) |
Sep 06, 2007 | 62.54 | 63.02 | 62.10 | 62.75 | 81,936,952 | +0.02(+0.03%) |
Sep 05, 2007 | 62.93 | 63.36 | 62.30 | 62.74 | 84,558,896 | -0.59(-0.93%) |