Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 40.79 | 41.80 | 40.70 | 41.63 | 32,268,950 | +0.63(+1.54%) |
Jan 30, 2008 | 41.52 | 41.54 | 40.88 | 41.00 | 20,707,386 | -0.52(-1.25%) |
Jan 29, 2008 | 41.76 | 41.80 | 41.43 | 41.52 | 15,278,190 | -0.02(-0.05%) |
Jan 28, 2008 | 41.32 | 41.63 | 41.21 | 41.54 | 15,441,983 | +0.36(+0.86%) |
Jan 25, 2008 | 41.90 | 42.19 | 41.11 | 41.18 | 36,063,416 | -0.69(-1.65%) |
Jan 24, 2008 | 42.56 | 42.56 | 41.76 | 41.88 | 27,426,660 | -0.45(-1.07%) |
Jan 23, 2008 | 42.86 | 43.23 | 40.97 | 42.33 | 34,644,412 | -0.71(-1.64%) |
Jan 22, 2008 | 42.64 | 44.01 | 42.53 | 43.04 | 44,721,988 | -0.67(-1.54%) |
Jan 21, 2008 | 44.94 | 44.94 | 43.53 | 43.71 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 44.94 | 44.94 | 43.53 | 43.71 | 34,451,908 | -1.02(-2.27%) |
Jan 17, 2008 | 45.08 | 45.21 | 44.56 | 44.73 | 27,809,098 | -0.32(-0.70%) |
Jan 16, 2008 | 44.40 | 45.40 | 44.40 | 45.04 | 28,224,530 | +0.36(+0.81%) |
Jan 15, 2008 | 44.64 | 44.95 | 44.47 | 44.68 | 17,509,470 | -0.13(-0.28%) |
Jan 14, 2008 | 45.03 | 45.03 | 44.38 | 44.80 | 17,685,944 | +0.05(+0.10%) |
Jan 11, 2008 | 44.40 | 44.86 | 44.40 | 44.76 | 23,570,582 | -0.02(-0.04%) |
Jan 10, 2008 | 44.46 | 44.99 | 44.41 | 44.78 | 19,781,552 | +0.07(+0.16%) |
Jan 09, 2008 | 44.17 | 45.03 | 44.17 | 44.71 | 29,558,304 | +0.57(+1.28%) |
Jan 08, 2008 | 44.21 | 44.67 | 43.91 | 44.14 | 20,441,320 | +0.05(+0.12%) |
Jan 07, 2008 | 43.36 | 44.32 | 43.35 | 44.09 | 18,734,272 | +0.67(+1.55%) |
Jan 04, 2008 | 43.33 | 43.78 | 43.33 | 43.41 | 19,283,088 | -0.06(-0.14%) |
Jan 03, 2008 | 43.35 | 43.78 | 43.10 | 43.47 | 14,070,689 | +0.01(+0.03%) |
Jan 02, 2008 | 43.89 | 44.18 | 43.33 | 43.46 | 18,154,314 | -0.52(-1.18%) |
Jan 01, 2008 | 44.37 | 44.40 | 43.88 | 43.98 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 44.37 | 44.40 | 43.88 | 43.98 | 12,913,771 | -0.45(-1.01%) |
Dec 28, 2007 | 44.67 | 44.79 | 44.20 | 44.43 | 7,973,875 | +0.03(+0.07%) |
Dec 27, 2007 | 44.24 | 44.82 | 44.18 | 44.40 | 11,564,266 | -0.15(-0.34%) |
Dec 26, 2007 | 44.82 | 44.83 | 44.42 | 44.55 | 9,705,820 | -0.20(-0.46%) |
Dec 24, 2007 | 44.58 | 45.03 | 44.57 | 44.75 | 4,203,941 | -0.11(-0.24%) |
Dec 21, 2007 | 44.41 | 44.96 | 44.41 | 44.86 | 29,890,518 | +0.46(+1.04%) |
Dec 20, 2007 | 44.63 | 44.63 | 44.33 | 44.40 | 16,727,135 | +0.01(+0.01%) |
Dec 19, 2007 | 44.57 | 44.67 | 44.32 | 44.39 | 13,433,915 | -0.26(-0.58%) |
Dec 18, 2007 | 44.77 | 44.77 | 44.30 | 44.65 | 18,616,836 | +0.11(+0.24%) |
Dec 17, 2007 | 44.46 | 44.68 | 44.32 | 44.54 | 18,741,560 | -0.03(-0.06%) |
Dec 14, 2007 | 44.56 | 44.79 | 44.44 | 44.57 | 14,395,646 | -0.18(-0.41%) |
Dec 13, 2007 | 44.51 | 44.84 | 44.45 | 44.75 | 11,792,767 | +0.11(+0.25%) |
Dec 12, 2007 | 44.84 | 45.10 | 44.19 | 44.64 | 29,225,776 | +0.10(+0.22%) |
Dec 11, 2007 | 44.70 | 44.82 | 44.49 | 44.54 | 15,517,034 | -0.16(-0.35%) |
Dec 10, 2007 | 44.66 | 44.84 | 44.47 | 44.70 | 12,610,512 | +0.07(+0.16%) |
Dec 07, 2007 | 45.17 | 45.17 | 44.56 | 44.63 | 18,287,612 | -0.41(-0.91%) |
Dec 06, 2007 | 44.96 | 45.08 | 44.67 | 45.03 | 11,534,045 | +0.06(+0.13%) |
Dec 05, 2007 | 44.47 | 45.00 | 44.47 | 44.98 | 14,790,901 | +0.18(+0.40%) |
Dec 04, 2007 | 44.47 | 44.98 | 44.44 | 44.80 | 12,295,601 | +0.15(+0.34%) |
Dec 03, 2007 | 44.59 | 44.89 | 44.38 | 44.65 | 14,814,207 | -0.02(-0.04%) |
Nov 30, 2007 | 45.19 | 45.33 | 44.31 | 44.67 | 25,259,430 | -0.44(-0.96%) |
Nov 29, 2007 | 44.83 | 45.27 | 44.55 | 45.10 | 16,736,905 | +0.03(+0.07%) |
Nov 28, 2007 | 44.73 | 45.15 | 44.22 | 45.07 | 22,972,208 | +0.41(+0.92%) |
Nov 27, 2007 | 44.56 | 44.76 | 44.33 | 44.66 | 23,026,350 | +0.24(+0.53%) |
Nov 26, 2007 | 44.01 | 44.89 | 43.78 | 44.42 | 24,231,252 | +0.32(+0.73%) |
Nov 23, 2007 | 44.44 | 44.44 | 43.63 | 44.10 | 9,045,972 | -0.17(-0.39%) |
Nov 21, 2007 | 44.18 | 44.61 | 44.14 | 44.27 | 22,705,838 | -0.33(-0.74%) |
Nov 20, 2007 | 44.73 | 44.80 | 44.31 | 44.60 | 23,463,568 | +0.03(+0.07%) |
Nov 19, 2007 | 44.48 | 44.84 | 44.47 | 44.57 | 29,165,470 | -0.11(-0.24%) |
Nov 16, 2007 | 44.31 | 44.69 | 43.90 | 44.67 | 22,954,610 | +0.57(+1.30%) |
Nov 15, 2007 | 44.02 | 44.38 | 43.87 | 44.10 | 17,428,086 | -0.01(-0.01%) |
Nov 14, 2007 | 44.31 | 44.38 | 44.01 | 44.11 | 18,397,340 | -0.28(-0.62%) |
Nov 13, 2007 | 44.00 | 44.41 | 43.87 | 44.38 | 25,025,228 | +0.66(+1.51%) |
Nov 12, 2007 | 42.86 | 44.14 | 42.85 | 43.72 | 26,666,776 | +0.76(+1.76%) |
Nov 09, 2007 | 42.10 | 43.35 | 42.10 | 42.96 | 24,504,098 | +0.38(+0.88%) |
Nov 08, 2007 | 42.18 | 42.79 | 42.17 | 42.59 | 24,922,700 | +0.45(+1.06%) |
Nov 07, 2007 | 42.27 | 42.55 | 42.02 | 42.14 | 16,305,764 | -0.46(-1.08%) |
Nov 06, 2007 | 42.52 | 42.79 | 42.30 | 42.60 | 11,859,904 | +0.08(+0.19%) |
Nov 05, 2007 | 42.21 | 42.77 | 42.21 | 42.52 | 15,378,457 | -0.19(-0.45%) |
Nov 02, 2007 | 42.68 | 42.86 | 42.44 | 42.71 | 15,009,308 | +0.08(+0.19%) |