Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 61.16 | 61.44 | 60.47 | 60.74 | 92,414,080 | -0.51(-0.84%) |
Dec 28, 2007 | 62.34 | 62.41 | 61.25 | 61.25 | 60,237,320 | -0.66(-1.07%) |
Dec 27, 2007 | 63.09 | 63.27 | 61.53 | 61.91 | 89,348,248 | -1.72(-2.70%) |
Dec 26, 2007 | 63.07 | 63.87 | 62.97 | 63.63 | 81,895,792 | +0.30(+0.47%) |
Dec 24, 2007 | 62.97 | 63.47 | 62.87 | 63.34 | 37,333,180 | +0.46(+0.73%) |
Dec 21, 2007 | 62.30 | 62.88 | 62.11 | 62.88 | 104,281,928 | +1.41(+2.29%) |
Dec 20, 2007 | 60.97 | 61.61 | 59.86 | 61.47 | 152,461,248 | +0.97(+1.60%) |
Dec 19, 2007 | 60.07 | 60.59 | 59.78 | 60.51 | 107,309,800 | +0.37(+0.61%) |
Dec 18, 2007 | 59.74 | 60.33 | 58.68 | 60.14 | 143,124,992 | +1.06(+1.79%) |
Dec 17, 2007 | 59.86 | 60.17 | 59.00 | 59.08 | 89,543,016 | -0.92(-1.53%) |
Dec 14, 2007 | 60.61 | 61.50 | 59.96 | 60.00 | 94,828,784 | -1.19(-1.95%) |
Dec 13, 2007 | 61.02 | 61.51 | 60.51 | 61.19 | 112,288,152 | -0.34(-0.55%) |
Dec 12, 2007 | 62.97 | 63.05 | 60.87 | 61.53 | 140,634,960 | +0.46(+0.76%) |
Dec 11, 2007 | 63.42 | 63.66 | 61.00 | 61.06 | 150,452,464 | -2.22(-3.51%) |
Dec 10, 2007 | 62.80 | 63.40 | 62.56 | 63.29 | 62,424,464 | +0.60(+0.96%) |
Dec 07, 2007 | 62.97 | 63.04 | 62.30 | 62.69 | 73,905,488 | +0.09(+0.14%) |
Dec 06, 2007 | 60.97 | 62.75 | 60.94 | 62.60 | 116,503,384 | +1.45(+2.37%) |
Dec 05, 2007 | 60.95 | 61.30 | 60.42 | 61.15 | 87,738,640 | +1.15(+1.92%) |
Dec 04, 2007 | 60.02 | 60.45 | 59.65 | 60.00 | 72,086,296 | -0.60(-0.99%) |
Dec 03, 2007 | 61.24 | 61.40 | 60.56 | 60.60 | 77,051,256 | -0.66(-1.08%) |
Nov 30, 2007 | 61.95 | 62.36 | 60.92 | 61.27 | 106,225,048 | +0.30(+0.49%) |
Nov 29, 2007 | 61.27 | 61.57 | 60.73 | 60.97 | 71,746,424 | -0.43(-0.70%) |
Nov 28, 2007 | 59.93 | 61.51 | 59.89 | 61.40 | 140,867,856 | +2.24(+3.79%) |
Nov 27, 2007 | 58.84 | 59.52 | 58.53 | 59.16 | 101,087,584 | +0.74(+1.27%) |
Nov 26, 2007 | 60.28 | 60.50 | 58.39 | 58.42 | 120,922,360 | -1.63(-2.72%) |
Nov 23, 2007 | 59.49 | 60.80 | 59.29 | 60.05 | 63,560,608 | +1.25(+2.12%) |
Nov 21, 2007 | 59.65 | 59.76 | 58.40 | 58.80 | 118,683,168 | -1.21(-2.01%) |
Nov 20, 2007 | 59.76 | 60.45 | 58.68 | 60.01 | 162,263,104 | +0.28(+0.47%) |
Nov 19, 2007 | 60.71 | 60.83 | 59.46 | 59.73 | 145,229,776 | -1.21(-1.98%) |
Nov 16, 2007 | 61.86 | 61.89 | 60.43 | 60.94 | 154,335,696 | -0.56(-0.91%) |
Nov 15, 2007 | 62.10 | 62.31 | 60.99 | 61.50 | 142,674,064 | -1.03(-1.65%) |
Nov 14, 2007 | 63.34 | 63.38 | 62.08 | 62.53 | 95,377,640 | -0.24(-0.39%) |
Nov 13, 2007 | 61.74 | 62.99 | 61.70 | 62.77 | 131,488,304 | +1.88(+3.09%) |
Nov 12, 2007 | 61.51 | 62.49 | 60.83 | 60.89 | 133,488,360 | -0.59(-0.96%) |
Nov 09, 2007 | 61.39 | 62.20 | 60.91 | 61.48 | 130,612,680 | -0.69(-1.11%) |
Nov 08, 2007 | 62.51 | 62.53 | 60.66 | 62.17 | 151,091,264 | +0.18(+0.30%) |
Nov 07, 2007 | 63.12 | 63.30 | 61.74 | 61.98 | 140,489,952 | -1.98(-3.10%) |
Nov 06, 2007 | 63.19 | 64.00 | 62.42 | 63.97 | 118,699,128 | +1.18(+1.89%) |
Nov 05, 2007 | 62.75 | 63.38 | 62.44 | 62.78 | 123,129,184 | -0.84(-1.32%) |
Nov 02, 2007 | 64.08 | 64.11 | 62.68 | 63.62 | 162,723,936 | +0.31(+0.49%) |
Nov 01, 2007 | 65.10 | 65.12 | 63.20 | 63.31 | 213,926,016 | -2.54(-3.86%) |
Oct 31, 2007 | 65.31 | 66.24 | 64.62 | 65.86 | 134,599,744 | +0.84(+1.29%) |
Oct 30, 2007 | 65.21 | 65.57 | 64.77 | 65.02 | 74,957,072 | -0.52(-0.79%) |
Oct 29, 2007 | 65.78 | 65.95 | 65.11 | 65.54 | 70,265,600 | -0.07(-0.11%) |
Oct 26, 2007 | 65.10 | 65.61 | 64.38 | 65.61 | 99,110,736 | +1.08(+1.67%) |
Oct 25, 2007 | 64.86 | 65.20 | 63.67 | 64.53 | 145,844,224 | -0.16(-0.24%) |
Oct 24, 2007 | 64.70 | 64.94 | 63.29 | 64.69 | 158,445,856 | -0.42(-0.65%) |
Oct 23, 2007 | 65.13 | 65.23 | 64.15 | 65.11 | 106,048,824 | +0.50(+0.77%) |
Oct 22, 2007 | 62.83 | 64.75 | 62.68 | 64.61 | 172,688,336 | +1.34(+2.11%) |
Oct 19, 2007 | 65.53 | 65.70 | 63.20 | 63.27 | 160,713,776 | -2.42(-3.69%) |
Oct 18, 2007 | 65.35 | 65.91 | 65.11 | 65.70 | 85,701,256 | -0.10(-0.15%) |
Oct 17, 2007 | 66.24 | 66.34 | 64.85 | 65.79 | 112,800,064 | +0.24(+0.37%) |
Oct 16, 2007 | 65.90 | 67.35 | 65.51 | 65.55 | 74,158,312 | -0.73(-1.10%) |
Oct 15, 2007 | 67.04 | 67.10 | 65.63 | 66.28 | 100,954,192 | -0.78(-1.16%) |
Oct 12, 2007 | 66.63 | 67.27 | 66.57 | 67.06 | 76,245,312 | +0.53(+0.79%) |
Oct 11, 2007 | 67.67 | 67.91 | 66.13 | 66.53 | 117,183,616 | -0.27(-0.41%) |
Oct 10, 2007 | 66.80 | 66.80 | 66.80 | 66.80 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 66.80 | 66.80 | 66.80 | 66.80 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 67.13 | 67.35 | 66.60 | 66.80 | 43,168,204 | -0.50(-0.75%) |
Oct 05, 2007 | 66.78 | 67.54 | 66.39 | 67.31 | 115,124,208 | +1.30(+1.96%) |
Oct 04, 2007 | 66.05 | 66.18 | 65.59 | 66.01 | 44,728,324 | +0.15(+0.23%) |
Oct 03, 2007 | 65.86 | 66.21 | 65.57 | 65.86 | 70,578,800 | -0.19(-0.29%) |
Oct 02, 2007 | 65.84 | 66.30 | 65.74 | 66.05 | 67,067,100 | +0.42(+0.65%) |