Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 54.94 | 55.02 | 54.66 | 54.82 | 1,420,166 | -0.18(-0.32%) |
Sep 27, 2007 | 54.96 | 55.01 | 54.77 | 55.00 | 628,877 | +0.17(+0.31%) |
Sep 26, 2007 | 54.86 | 55.07 | 54.56 | 54.83 | 2,985,339 | +0.03(+0.06%) |
Sep 25, 2007 | 54.43 | 54.84 | 54.39 | 54.80 | 1,702,925 | -0.02(-0.03%) |
Sep 24, 2007 | 55.01 | 55.17 | 54.69 | 54.82 | 697,870 | -0.13(-0.24%) |
Sep 21, 2007 | 55.03 | 55.20 | 54.92 | 54.95 | 1,920,945 | +0.20(+0.36%) |
Sep 20, 2007 | 54.89 | 55.18 | 54.62 | 54.75 | 1,078,484 | -0.24(-0.43%) |
Sep 19, 2007 | 55.13 | 55.28 | 54.78 | 54.98 | 3,503,706 | +0.27(+0.49%) |
Sep 18, 2007 | 53.49 | 54.72 | 53.31 | 54.72 | 1,475,903 | +1.44(+2.70%) |
Sep 17, 2007 | 53.24 | 53.44 | 53.08 | 53.28 | 574,124 | -0.20(-0.37%) |
Sep 14, 2007 | 53.18 | 53.56 | 53.12 | 53.47 | 1,790,342 | -0.08(-0.16%) |
Sep 13, 2007 | 53.36 | 53.74 | 53.31 | 53.56 | 4,035,772 | +0.44(+0.82%) |
Sep 12, 2007 | 52.85 | 53.31 | 52.79 | 53.12 | 840,764 | +0.15(+0.29%) |
Sep 11, 2007 | 52.46 | 53.02 | 52.42 | 52.97 | 886,951 | +0.66(+1.26%) |
Sep 10, 2007 | 52.66 | 52.66 | 51.77 | 52.31 | 695,548 | +0.11(+0.21%) |
Sep 07, 2007 | 52.34 | 52.60 | 52.02 | 52.20 | 1,345,953 | -0.87(-1.63%) |
Sep 06, 2007 | 52.98 | 53.19 | 52.74 | 53.07 | 833,196 | +0.20(+0.38%) |
Sep 05, 2007 | 53.04 | 53.15 | 52.65 | 52.87 | 1,883,630 | -0.53(-0.99%) |
Sep 04, 2007 | 52.87 | 53.67 | 52.79 | 53.40 | 3,193,442 | +0.57(+1.09%) |
Aug 31, 2007 | 52.97 | 53.18 | 52.63 | 52.82 | 1,367,220 | +0.43(+0.82%) |
Aug 30, 2007 | 52.10 | 52.74 | 52.06 | 52.39 | 893,736 | -0.25(-0.47%) |
Aug 29, 2007 | 51.90 | 52.64 | 51.64 | 52.64 | 3,260,636 | +1.10(+2.13%) |
Aug 28, 2007 | 52.36 | 52.40 | 51.45 | 51.54 | 1,323,251 | -1.11(-2.11%) |
Aug 27, 2007 | 52.96 | 52.96 | 52.62 | 52.65 | 1,008,534 | -0.38(-0.71%) |
Aug 24, 2007 | 52.47 | 53.07 | 52.36 | 53.03 | 1,202,433 | +0.55(+1.05%) |
Aug 23, 2007 | 52.75 | 52.75 | 52.12 | 52.48 | 1,396,185 | +0.06(+0.11%) |
Aug 22, 2007 | 52.43 | 52.43 | 51.95 | 52.42 | 4,643,774 | +0.57(+1.11%) |
Aug 21, 2007 | 51.77 | 52.19 | 51.60 | 51.85 | 834,110 | -0.02(-0.04%) |
Aug 20, 2007 | 52.16 | 52.16 | 51.33 | 51.87 | 956,884 | -0.15(-0.29%) |
Aug 17, 2007 | 51.23 | 53.11 | 51.08 | 52.03 | 3,859,765 | +1.38(+2.72%) |
Aug 16, 2007 | 50.09 | 50.84 | 49.28 | 50.65 | 10,416,004 | +0.18(+0.36%) |
Aug 15, 2007 | 50.57 | 51.64 | 50.33 | 50.46 | 4,758,165 | -0.60(-1.18%) |
Aug 14, 2007 | 52.02 | 52.12 | 51.03 | 51.07 | 2,725,568 | -0.98(-1.87%) |
Aug 13, 2007 | 52.36 | 52.39 | 51.81 | 52.04 | 2,380,469 | +0.05(+0.09%) |
Aug 10, 2007 | 51.39 | 52.26 | 51.18 | 52.00 | 2,658,636 | -0.09(-0.18%) |
Aug 09, 2007 | 52.65 | 53.28 | 51.87 | 52.09 | 5,473,042 | -1.54(-2.87%) |
Aug 08, 2007 | 53.15 | 53.80 | 52.92 | 53.63 | 2,874,307 | +0.74(+1.41%) |
Aug 07, 2007 | 52.12 | 53.30 | 52.05 | 52.88 | 3,289,470 | +0.40(+0.76%) |
Aug 06, 2007 | 51.51 | 52.52 | 51.12 | 52.49 | 2,264,218 | +0.93(+1.80%) |
Aug 03, 2007 | 52.03 | 52.59 | 51.54 | 51.56 | 5,129,783 | -1.03(-1.97%) |
Aug 02, 2007 | 52.41 | 52.75 | 52.16 | 52.59 | 1,583,152 | +0.28(+0.54%) |
Aug 01, 2007 | 51.87 | 52.49 | 51.41 | 52.31 | 4,629,359 | +0.35(+0.68%) |
Jul 31, 2007 | 53.01 | 53.10 | 51.83 | 51.96 | 3,871,638 | -0.61(-1.17%) |
Jul 30, 2007 | 52.39 | 52.76 | 51.93 | 52.57 | 1,987,355 | +0.55(+1.06%) |
Jul 27, 2007 | 52.77 | 53.15 | 51.95 | 52.02 | 2,726,482 | -0.97(-1.84%) |
Jul 26, 2007 | 53.19 | 53.85 | 52.35 | 52.99 | 5,746,252 | -1.20(-2.22%) |
Jul 25, 2007 | 54.32 | 54.34 | 53.67 | 54.20 | 5,054,240 | +0.28(+0.53%) |
Jul 24, 2007 | 54.55 | 54.67 | 53.74 | 53.91 | 2,124,612 | -0.91(-1.66%) |
Jul 23, 2007 | 54.78 | 55.04 | 54.58 | 54.82 | 2,318,468 | +0.28(+0.52%) |
Jul 20, 2007 | 54.90 | 55.12 | 54.30 | 54.54 | 847,290 | -0.59(-1.07%) |
Jul 19, 2007 | 54.98 | 55.24 | 54.95 | 55.13 | 470,857 | +0.24(+0.43%) |
Jul 18, 2007 | 54.72 | 54.98 | 54.42 | 54.89 | 966,805 | -0.17(-0.32%) |
Jul 17, 2007 | 55.05 | 55.28 | 54.98 | 55.07 | 1,219,525 | +0.02(+0.04%) |
Jul 16, 2007 | 54.99 | 55.21 | 54.90 | 55.05 | 1,211,856 | +0.08(+0.15%) |
Jul 13, 2007 | 54.84 | 55.14 | 54.80 | 54.96 | 2,360,065 | +0.11(+0.20%) |
Jul 12, 2007 | 54.05 | 54.85 | 54.02 | 54.85 | 1,024,889 | +1.07(+1.98%) |
Jul 11, 2007 | 53.44 | 53.80 | 53.31 | 53.79 | 1,322,076 | +0.34(+0.65%) |
Jul 10, 2007 | 53.86 | 54.03 | 53.43 | 53.44 | 988,349 | -0.65(-1.20%) |
Jul 09, 2007 | 54.13 | 54.22 | 53.95 | 54.10 | 2,178,204 | +0.02(+0.03%) |
Jul 06, 2007 | 53.84 | 54.13 | 53.77 | 54.08 | 2,262,293 | +0.16(+0.30%) |
Jul 05, 2007 | 53.89 | 53.95 | 53.64 | 53.92 | 2,097,721 | -0.01(-0.01%) |
Jul 03, 2007 | 53.76 | 53.94 | 53.74 | 53.93 | 1,153,767 | +0.23(+0.43%) |