Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 71.65 | 74.00 | 71.65 | 73.27 | 7,026,037 | +0.52(+0.71%) |
Jan 30, 2008 | 72.95 | 74.41 | 72.34 | 72.75 | 6,561,314 | -0.43(-0.59%) |
Jan 29, 2008 | 74.27 | 74.32 | 72.71 | 73.18 | 4,904,147 | -0.55(-0.75%) |
Jan 28, 2008 | 72.45 | 73.95 | 71.99 | 73.73 | 5,819,872 | +0.98(+1.35%) |
Jan 25, 2008 | 73.53 | 74.22 | 72.50 | 72.75 | 7,951,213 | +0.19(+0.26%) |
Jan 24, 2008 | 71.41 | 72.87 | 71.15 | 72.56 | 8,412,358 | +1.58(+2.23%) |
Jan 23, 2008 | 66.30 | 71.39 | 66.08 | 70.98 | 12,306,751 | +3.74(+5.56%) |
Jan 22, 2008 | 65.48 | 68.04 | 65.20 | 67.24 | 11,279,964 | -0.81(-1.19%) |
Jan 21, 2008 | 68.58 | 70.00 | 67.71 | 68.05 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 68.58 | 70.00 | 67.71 | 68.05 | 9,047,533 | -0.04(-0.06%) |
Jan 17, 2008 | 70.98 | 71.21 | 67.66 | 68.09 | 9,203,458 | -2.95(-4.15%) |
Jan 16, 2008 | 71.28 | 72.25 | 70.62 | 71.04 | 7,095,557 | -0.32(-0.45%) |
Jan 15, 2008 | 71.94 | 72.28 | 71.18 | 71.36 | 4,562,427 | -0.83(-1.15%) |
Jan 14, 2008 | 72.11 | 72.50 | 71.61 | 72.19 | 4,291,891 | +0.51(+0.71%) |
Jan 11, 2008 | 71.87 | 72.47 | 71.28 | 71.68 | 5,701,573 | -0.71(-0.98%) |
Jan 10, 2008 | 71.56 | 72.77 | 70.03 | 72.39 | 7,131,511 | +0.43(+0.60%) |
Jan 09, 2008 | 71.66 | 73.07 | 70.56 | 71.96 | 9,232,227 | +0.17(+0.24%) |
Jan 08, 2008 | 75.19 | 75.19 | 71.44 | 71.79 | 8,250,884 | -2.88(-3.86%) |
Jan 07, 2008 | 75.33 | 75.70 | 74.10 | 74.67 | 5,850,842 | -0.35(-0.47%) |
Jan 04, 2008 | 75.69 | 76.19 | 74.90 | 75.02 | 5,540,207 | -1.26(-1.65%) |
Jan 03, 2008 | 75.31 | 76.69 | 75.02 | 76.28 | 4,355,958 | +1.07(+1.42%) |
Jan 02, 2008 | 76.64 | 77.14 | 74.85 | 75.21 | 4,262,847 | -1.33(-1.74%) |
Jan 01, 2008 | 76.77 | 77.14 | 76.27 | 76.54 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 76.77 | 77.14 | 76.27 | 76.54 | 2,467,085 | -0.33(-0.43%) |
Dec 28, 2007 | 77.25 | 77.53 | 76.61 | 76.87 | 1,969,845 | +0.03(+0.04%) |
Dec 27, 2007 | 78.08 | 78.20 | 76.53 | 76.84 | 2,368,055 | -0.98(-1.26%) |
Dec 26, 2007 | 78.16 | 78.33 | 77.16 | 77.82 | 2,529,389 | -0.36(-0.46%) |
Dec 24, 2007 | 77.78 | 78.85 | 77.75 | 78.18 | 2,477,770 | +0.35(+0.45%) |
Dec 21, 2007 | 76.59 | 78.00 | 76.59 | 77.83 | 6,667,597 | +1.43(+1.87%) |
Dec 20, 2007 | 76.20 | 76.48 | 75.55 | 76.40 | 3,471,554 | +0.60(+0.79%) |
Dec 19, 2007 | 76.05 | 76.60 | 74.95 | 75.80 | 3,843,937 | -0.12(-0.16%) |
Dec 18, 2007 | 75.80 | 76.18 | 74.63 | 75.92 | 4,397,322 | +0.88(+1.17%) |
Dec 17, 2007 | 76.48 | 76.65 | 74.83 | 75.04 | 4,470,305 | -1.65(-2.15%) |
Dec 14, 2007 | 77.10 | 77.97 | 76.45 | 76.69 | 5,065,142 | -0.92(-1.19%) |
Dec 13, 2007 | 76.56 | 77.81 | 75.50 | 77.61 | 3,458,550 | +0.83(+1.08%) |
Dec 12, 2007 | 78.26 | 78.26 | 75.80 | 76.78 | 5,224,281 | +0.36(+0.47%) |
Dec 11, 2007 | 78.83 | 79.30 | 76.26 | 76.42 | 5,598,974 | -2.41(-3.06%) |
Dec 10, 2007 | 78.13 | 78.95 | 78.13 | 78.83 | 2,401,091 | +0.76(+0.97%) |
Dec 07, 2007 | 77.87 | 78.40 | 77.42 | 78.07 | 3,622,373 | +0.08(+0.10%) |
Dec 06, 2007 | 76.82 | 78.04 | 76.22 | 77.99 | 4,550,521 | +1.14(+1.48%) |
Dec 05, 2007 | 76.20 | 76.93 | 76.00 | 76.85 | 4,847,622 | +2.10(+2.81%) |
Dec 04, 2007 | 74.33 | 75.39 | 74.33 | 74.75 | 3,440,349 | -0.18(-0.24%) |
Dec 03, 2007 | 74.02 | 75.30 | 74.02 | 74.93 | 4,781,380 | +0.16(+0.21%) |
Nov 30, 2007 | 76.17 | 76.56 | 74.49 | 74.77 | 5,345,414 | -0.67(-0.89%) |
Nov 29, 2007 | 75.75 | 75.92 | 75.19 | 75.44 | 3,190,399 | -0.41(-0.54%) |
Nov 28, 2007 | 74.71 | 76.26 | 74.09 | 75.85 | 5,746,754 | +1.85(+2.50%) |
Nov 27, 2007 | 73.14 | 74.26 | 72.60 | 74.00 | 5,244,938 | +1.32(+1.82%) |
Nov 26, 2007 | 73.44 | 74.22 | 72.60 | 72.68 | 3,940,105 | -0.78(-1.06%) |
Nov 23, 2007 | 73.12 | 73.53 | 72.80 | 73.46 | 1,473,198 | +0.68(+0.93%) |
Nov 21, 2007 | 72.71 | 74.13 | 72.68 | 72.78 | 4,394,529 | -1.54(-2.07%) |
Nov 20, 2007 | 73.80 | 75.00 | 73.56 | 74.32 | 5,331,113 | +0.79(+1.07%) |
Nov 19, 2007 | 73.85 | 74.08 | 72.83 | 73.53 | 5,527,383 | -0.77(-1.04%) |
Nov 16, 2007 | 74.60 | 74.76 | 73.37 | 74.30 | 4,670,003 | +0.35(+0.47%) |
Nov 15, 2007 | 74.77 | 74.85 | 73.38 | 73.95 | 4,676,779 | -0.97(-1.29%) |
Nov 14, 2007 | 75.69 | 75.83 | 74.72 | 74.92 | 3,658,243 | -0.41(-0.54%) |
Nov 13, 2007 | 74.40 | 75.37 | 74.00 | 75.33 | 4,360,885 | +1.40(+1.89%) |
Nov 12, 2007 | 73.23 | 74.82 | 73.23 | 73.93 | 5,271,146 | +0.42(+0.57%) |
Nov 09, 2007 | 74.31 | 74.47 | 73.42 | 73.51 | 6,889,435 | -1.19(-1.59%) |
Nov 08, 2007 | 74.82 | 75.14 | 74.02 | 74.70 | 6,180,191 | +0.24(+0.32%) |
Nov 07, 2007 | 76.11 | 76.47 | 74.37 | 74.46 | 4,954,682 | -2.16(-2.82%) |
Nov 06, 2007 | 76.17 | 76.75 | 75.61 | 76.62 | 3,531,808 | +0.51(+0.67%) |
Nov 05, 2007 | 75.00 | 76.51 | 75.00 | 76.11 | 3,896,780 | +0.46(+0.61%) |
Nov 02, 2007 | 74.90 | 75.90 | 74.50 | 75.65 | 3,816,400 | +0.93(+1.24%) |