Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 47.98 | 49.84 | 47.24 | 49.38 | 4,457,602 | +0.73(+1.49%) |
Jan 30, 2008 | 48.41 | 50.02 | 47.65 | 48.65 | 4,207,136 | +0.34(+0.71%) |
Jan 29, 2008 | 47.63 | 48.37 | 46.76 | 48.31 | 2,655,482 | +0.83(+1.76%) |
Jan 28, 2008 | 46.90 | 47.81 | 46.23 | 47.47 | 4,493,821 | +0.73(+1.57%) |
Jan 25, 2008 | 47.84 | 48.37 | 46.23 | 46.74 | 3,356,938 | -0.53(-1.13%) |
Jan 24, 2008 | 48.09 | 48.13 | 46.70 | 47.27 | 5,747,612 | -0.67(-1.39%) |
Jan 23, 2008 | 45.88 | 49.03 | 44.63 | 47.94 | 5,034,753 | +0.83(+1.76%) |
Jan 22, 2008 | 45.80 | 48.09 | 44.51 | 47.11 | 5,391,639 | +0.52(+1.13%) |
Jan 21, 2008 | 47.55 | 49.33 | 45.96 | 46.58 | 4,478,948 | +0.00(+0.00%) |
Jan 18, 2008 | 47.55 | 49.33 | 45.96 | 46.58 | 4,478,948 | -1.54(-3.20%) |
Jan 17, 2008 | 49.19 | 50.14 | 47.80 | 48.12 | 4,726,463 | -0.69(-1.42%) |
Jan 16, 2008 | 46.52 | 50.35 | 46.51 | 48.82 | 5,823,390 | +1.85(+3.94%) |
Jan 15, 2008 | 48.93 | 48.93 | 46.79 | 46.97 | 4,506,457 | -2.84(-5.70%) |
Jan 14, 2008 | 50.21 | 50.29 | 49.30 | 49.81 | 3,300,356 | -0.10(-0.20%) |
Jan 11, 2008 | 49.48 | 50.78 | 49.00 | 49.91 | 2,729,093 | -0.30(-0.60%) |
Jan 10, 2008 | 48.50 | 51.29 | 48.39 | 50.21 | 4,434,103 | +1.08(+2.21%) |
Jan 09, 2008 | 48.08 | 49.32 | 47.39 | 49.13 | 5,668,268 | +1.24(+2.59%) |
Jan 08, 2008 | 49.90 | 50.41 | 47.81 | 47.89 | 3,387,012 | -1.67(-3.37%) |
Jan 07, 2008 | 49.65 | 50.24 | 48.51 | 49.56 | 2,606,949 | +0.32(+0.64%) |
Jan 04, 2008 | 50.87 | 51.15 | 49.24 | 49.24 | 3,370,554 | -1.95(-3.81%) |
Jan 03, 2008 | 49.95 | 51.91 | 49.94 | 51.19 | 3,953,431 | +1.35(+2.70%) |
Jan 02, 2008 | 51.46 | 51.73 | 49.76 | 49.85 | 2,473,966 | -1.70(-3.29%) |
Jan 01, 2008 | 51.41 | 52.21 | 51.01 | 51.54 | 1,423,045 | +0.00(+0.00%) |
Dec 31, 2007 | 51.41 | 52.21 | 51.01 | 51.54 | 1,405,568 | -0.09(-0.18%) |
Dec 28, 2007 | 52.53 | 52.69 | 51.48 | 51.64 | 1,170,741 | -0.30(-0.58%) |
Dec 27, 2007 | 52.58 | 52.69 | 51.94 | 51.94 | 1,280,938 | -0.91(-1.72%) |
Dec 26, 2007 | 52.76 | 53.00 | 51.97 | 52.85 | 843,761 | +0.13(+0.26%) |
Dec 24, 2007 | 52.60 | 53.21 | 52.43 | 52.71 | 606,588 | +0.63(+1.21%) |
Dec 21, 2007 | 51.59 | 52.47 | 50.95 | 52.08 | 3,721,278 | +0.61(+1.18%) |
Dec 20, 2007 | 51.49 | 51.73 | 50.48 | 51.48 | 2,663,681 | +0.81(+1.59%) |
Dec 19, 2007 | 49.89 | 51.07 | 49.61 | 50.67 | 1,869,453 | +0.65(+1.29%) |
Dec 18, 2007 | 50.02 | 50.78 | 48.67 | 50.02 | 3,063,711 | -0.09(-0.19%) |
Dec 17, 2007 | 50.27 | 51.03 | 49.99 | 50.12 | 2,571,709 | -0.64(-1.26%) |
Dec 14, 2007 | 52.06 | 52.25 | 50.73 | 50.76 | 2,648,987 | -1.40(-2.68%) |
Dec 13, 2007 | 51.99 | 52.51 | 50.89 | 52.16 | 2,447,270 | -0.04(-0.08%) |
Dec 12, 2007 | 52.94 | 53.33 | 51.22 | 52.20 | 2,578,977 | +0.70(+1.36%) |
Dec 11, 2007 | 54.06 | 54.25 | 51.46 | 51.50 | 3,015,286 | -2.50(-4.64%) |
Dec 10, 2007 | 52.75 | 54.10 | 52.75 | 54.00 | 3,493,414 | +1.25(+2.37%) |
Dec 07, 2007 | 54.17 | 54.17 | 52.75 | 52.75 | 3,267,994 | -1.08(-2.01%) |
Dec 06, 2007 | 53.25 | 53.98 | 52.88 | 53.83 | 2,865,396 | +0.28(+0.53%) |
Dec 05, 2007 | 52.65 | 53.75 | 52.20 | 53.55 | 4,831,231 | -0.59(-1.08%) |
Dec 04, 2007 | 53.48 | 54.49 | 53.04 | 54.14 | 2,400,124 | +0.07(+0.14%) |
Dec 03, 2007 | 54.29 | 54.79 | 53.36 | 54.06 | 2,492,374 | -0.45(-0.83%) |
Nov 30, 2007 | 53.90 | 55.98 | 53.90 | 54.51 | 3,620,423 | +0.78(+1.45%) |
Nov 29, 2007 | 53.56 | 53.85 | 51.90 | 53.73 | 3,061,115 | +0.10(+0.19%) |
Nov 28, 2007 | 51.83 | 53.72 | 51.32 | 53.63 | 3,209,899 | +2.56(+5.01%) |
Nov 27, 2007 | 50.15 | 51.15 | 49.55 | 51.07 | 2,607,522 | +1.02(+2.04%) |
Nov 26, 2007 | 51.83 | 51.87 | 50.04 | 50.05 | 2,310,111 | -1.74(-3.35%) |
Nov 23, 2007 | 50.78 | 52.10 | 50.54 | 51.79 | 788,398 | +1.47(+2.93%) |
Nov 21, 2007 | 50.54 | 51.12 | 49.48 | 50.31 | 2,627,712 | -0.95(-1.85%) |
Nov 20, 2007 | 51.12 | 52.18 | 49.89 | 51.26 | 3,252,355 | +0.77(+1.53%) |
Nov 19, 2007 | 51.02 | 51.15 | 49.67 | 50.49 | 3,123,109 | -0.88(-1.72%) |
Nov 16, 2007 | 51.13 | 51.85 | 50.30 | 51.37 | 3,153,422 | +0.33(+0.65%) |
Nov 15, 2007 | 52.89 | 52.89 | 50.65 | 51.04 | 3,948,527 | -1.81(-3.43%) |
Nov 14, 2007 | 53.48 | 53.85 | 52.53 | 52.85 | 4,539,227 | -1.14(-2.11%) |
Nov 13, 2007 | 52.00 | 54.00 | 51.95 | 53.99 | 3,010,857 | +2.24(+4.33%) |
Nov 12, 2007 | 51.48 | 52.95 | 50.75 | 51.75 | 4,529,237 | +0.52(+1.01%) |
Nov 09, 2007 | 50.29 | 52.16 | 49.66 | 51.23 | 2,702,178 | -0.03(-0.07%) |
Nov 08, 2007 | 50.20 | 51.47 | 49.39 | 51.26 | 2,583,828 | +1.10(+2.20%) |
Nov 07, 2007 | 51.15 | 51.60 | 50.14 | 50.16 | 3,245,270 | -1.48(-2.87%) |
Nov 06, 2007 | 49.89 | 51.93 | 49.56 | 51.64 | 2,532,607 | +2.07(+4.18%) |
Nov 05, 2007 | 48.82 | 50.03 | 48.21 | 49.56 | 2,991,494 | +0.54(+1.10%) |
Nov 02, 2007 | 48.17 | 49.24 | 47.30 | 49.03 | 3,086,695 | +0.91(+1.89%) |