Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 55.71 | 56.27 | 55.30 | 56.17 | 2,700,300 | +0.88(+1.59%) |
Oct 30, 2007 | 55.00 | 55.99 | 54.55 | 55.29 | 1,645,400 | +0.08(+0.14%) |
Oct 29, 2007 | 55.72 | 56.18 | 55.00 | 55.21 | 2,420,600 | -0.67(-1.20%) |
Oct 26, 2007 | 57.61 | 58.00 | 55.65 | 55.88 | 5,900,400 | -0.11(-0.20%) |
Oct 25, 2007 | 54.30 | 56.37 | 54.30 | 55.99 | 7,746,100 | +3.09(+5.84%) |
Oct 24, 2007 | 53.18 | 53.63 | 52.00 | 52.90 | 2,844,100 | -0.51(-0.95%) |
Oct 23, 2007 | 53.42 | 53.80 | 53.02 | 53.41 | 1,858,300 | +0.09(+0.17%) |
Oct 22, 2007 | 52.38 | 53.40 | 52.10 | 53.32 | 1,638,600 | +0.47(+0.89%) |
Oct 19, 2007 | 53.85 | 54.75 | 52.72 | 52.85 | 2,465,100 | -1.00(-1.86%) |
Oct 18, 2007 | 53.66 | 54.60 | 53.46 | 53.85 | 1,898,200 | +0.11(+0.20%) |
Oct 17, 2007 | 53.50 | 53.76 | 53.08 | 53.74 | 1,789,100 | +0.84(+1.59%) |
Oct 16, 2007 | 53.12 | 53.34 | 52.25 | 52.90 | 2,235,192 | -0.19(-0.36%) |
Oct 15, 2007 | 53.23 | 53.24 | 52.36 | 53.09 | 1,648,900 | -0.05(-0.09%) |
Oct 12, 2007 | 52.98 | 53.80 | 52.54 | 53.14 | 2,963,995 | +0.01(+0.02%) |
Oct 11, 2007 | 54.78 | 55.02 | 52.46 | 53.13 | 3,055,400 | -1.45(-2.66%) |
Oct 10, 2007 | 54.95 | 55.21 | 54.34 | 54.58 | 2,159,420 | -0.32(-0.58%) |
Oct 09, 2007 | 54.41 | 54.90 | 54.32 | 54.90 | 1,762,400 | +0.73(+1.35%) |
Oct 08, 2007 | 53.87 | 54.31 | 53.76 | 54.17 | 1,060,500 | +0.34(+0.63%) |
Oct 05, 2007 | 53.17 | 54.11 | 53.11 | 53.83 | 2,995,700 | +0.75(+1.41%) |
Oct 04, 2007 | 53.78 | 53.78 | 52.85 | 53.08 | 1,968,100 | -0.41(-0.77%) |
Oct 03, 2007 | 54.20 | 54.67 | 53.20 | 53.49 | 3,276,832 | -0.90(-1.65%) |
Oct 02, 2007 | 54.62 | 54.94 | 53.90 | 54.39 | 2,083,000 | -0.13(-0.24%) |
Oct 01, 2007 | 54.58 | 54.99 | 54.30 | 54.52 | 2,369,700 | +0.25(+0.46%) |
Sep 28, 2007 | 53.80 | 54.96 | 53.70 | 54.27 | 4,806,000 | +0.27(+0.50%) |
Sep 27, 2007 | 53.56 | 54.08 | 53.15 | 54.00 | 1,783,600 | +0.75(+1.41%) |
Sep 26, 2007 | 53.31 | 53.91 | 53.16 | 53.25 | 2,494,900 | -0.05(-0.09%) |
Sep 25, 2007 | 52.59 | 53.63 | 52.25 | 53.30 | 2,395,000 | +0.56(+1.06%) |
Sep 24, 2007 | 52.62 | 53.24 | 51.86 | 52.74 | 2,229,000 | +0.40(+0.76%) |
Sep 21, 2007 | 52.46 | 52.56 | 51.90 | 52.34 | 3,405,000 | +0.06(+0.11%) |
Sep 20, 2007 | 52.92 | 53.73 | 52.06 | 52.28 | 3,280,100 | -0.84(-1.58%) |
Sep 19, 2007 | 54.15 | 54.70 | 52.93 | 53.12 | 3,829,000 | -0.70(-1.30%) |
Sep 18, 2007 | 51.98 | 54.40 | 51.85 | 53.82 | 6,689,100 | +2.02(+3.90%) |
Sep 17, 2007 | 51.27 | 51.93 | 51.22 | 51.80 | 2,773,700 | +0.32(+0.62%) |
Sep 14, 2007 | 50.92 | 51.75 | 50.70 | 51.48 | 3,113,482 | +0.48(+0.94%) |
Sep 13, 2007 | 50.78 | 51.19 | 50.34 | 51.00 | 2,323,200 | +0.66(+1.31%) |
Sep 12, 2007 | 50.00 | 50.98 | 49.95 | 50.34 | 2,675,300 | +0.20(+0.40%) |
Sep 11, 2007 | 50.44 | 50.44 | 49.58 | 50.14 | 2,050,800 | +0.18(+0.36%) |
Sep 10, 2007 | 50.55 | 50.63 | 49.50 | 49.96 | 1,949,400 | -0.28(-0.56%) |
Sep 07, 2007 | 51.15 | 51.40 | 49.93 | 50.24 | 3,243,100 | -0.98(-1.91%) |
Sep 06, 2007 | 50.55 | 51.38 | 50.50 | 51.22 | 3,170,600 | +0.66(+1.31%) |
Sep 05, 2007 | 50.90 | 51.31 | 50.40 | 50.56 | 2,988,600 | -0.59(-1.15%) |
Sep 04, 2007 | 50.98 | 51.72 | 50.79 | 51.15 | 2,676,900 | +0.24(+0.47%) |
Aug 31, 2007 | 50.87 | 51.35 | 50.18 | 50.91 | 2,161,700 | +0.44(+0.87%) |
Aug 30, 2007 | 50.16 | 50.94 | 49.86 | 50.47 | 1,998,900 | -0.03(-0.06%) |
Aug 29, 2007 | 49.74 | 50.61 | 49.62 | 50.50 | 2,133,400 | +0.93(+1.88%) |
Aug 28, 2007 | 50.01 | 50.49 | 49.46 | 49.57 | 2,995,700 | -0.43(-0.86%) |
Aug 27, 2007 | 49.70 | 50.23 | 49.68 | 50.00 | 2,854,450 | -0.09(-0.18%) |
Aug 24, 2007 | 49.41 | 50.19 | 49.21 | 50.09 | 2,330,600 | +0.68(+1.38%) |
Aug 23, 2007 | 49.95 | 50.00 | 49.33 | 49.41 | 2,905,400 | -0.18(-0.36%) |
Aug 22, 2007 | 49.00 | 49.83 | 48.95 | 49.59 | 2,538,500 | +0.90(+1.85%) |
Aug 21, 2007 | 48.61 | 49.13 | 48.46 | 48.69 | 2,807,600 | -0.07(-0.14%) |
Aug 20, 2007 | 48.17 | 49.62 | 48.15 | 48.76 | 2,527,300 | -0.28(-0.57%) |
Aug 17, 2007 | 49.78 | 49.98 | 39.02 | 49.04 | 4,740,600 | +0.18(+0.37%) |
Aug 16, 2007 | 46.95 | 50.60 | 46.49 | 48.86 | 6,645,500 | +1.72(+3.65%) |
Aug 15, 2007 | 46.20 | 48.04 | 46.20 | 47.14 | 5,572,907 | +0.09(+0.19%) |
Aug 14, 2007 | 48.37 | 48.72 | 47.03 | 47.05 | 4,266,000 | -1.39(-2.87%) |
Aug 13, 2007 | 48.70 | 49.70 | 48.29 | 48.44 | 4,515,900 | -0.25(-0.51%) |
Aug 10, 2007 | 47.06 | 49.00 | 46.60 | 48.69 | 5,427,100 | +1.74(+3.71%) |
Aug 09, 2007 | 47.99 | 48.56 | 46.89 | 46.95 | 7,046,500 | -1.51(-3.12%) |
Aug 08, 2007 | 48.68 | 49.45 | 47.35 | 48.46 | 5,118,900 | -1.10(-2.22%) |
Aug 07, 2007 | 49.56 | 50.24 | 48.93 | 49.56 | 3,385,100 | -0.42(-0.84%) |
Aug 06, 2007 | 49.52 | 50.22 | 49.42 | 49.98 | 4,118,800 | +0.38(+0.77%) |
Aug 03, 2007 | 49.84 | 50.71 | 49.57 | 49.60 | 4,875,300 | -1.11(-2.19%) |
Aug 02, 2007 | 49.28 | 50.80 | 48.98 | 50.71 | 5,568,100 | +1.74(+3.55%) |