Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 40.47 | 41.47 | 40.38 | 41.31 | 32,524,652 | +0.63(+1.54%) |
Jan 30, 2008 | 41.19 | 41.21 | 40.56 | 40.68 | 20,871,476 | -0.52(-1.25%) |
Jan 29, 2008 | 41.44 | 41.47 | 41.10 | 41.19 | 15,399,257 | -0.02(-0.05%) |
Jan 28, 2008 | 40.99 | 41.30 | 40.89 | 41.21 | 15,564,347 | +0.35(+0.86%) |
Jan 25, 2008 | 41.57 | 41.86 | 40.78 | 40.86 | 36,349,188 | -0.69(-1.65%) |
Jan 24, 2008 | 42.22 | 42.22 | 41.44 | 41.55 | 27,643,994 | -0.45(-1.07%) |
Jan 23, 2008 | 42.52 | 42.90 | 40.64 | 42.00 | 34,918,940 | -0.70(-1.64%) |
Jan 22, 2008 | 42.31 | 43.67 | 42.20 | 42.70 | 45,076,372 | -0.67(-1.54%) |
Jan 21, 2008 | 44.59 | 44.59 | 43.18 | 43.37 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 44.59 | 44.59 | 43.18 | 43.37 | 34,724,912 | -1.01(-2.27%) |
Jan 17, 2008 | 44.73 | 44.85 | 44.21 | 44.37 | 28,029,462 | -0.31(-0.70%) |
Jan 16, 2008 | 44.05 | 45.04 | 44.05 | 44.69 | 28,448,186 | +0.36(+0.81%) |
Jan 15, 2008 | 44.29 | 44.60 | 44.12 | 44.33 | 17,648,218 | -0.12(-0.28%) |
Jan 14, 2008 | 44.67 | 44.67 | 44.03 | 44.45 | 17,826,090 | +0.05(+0.10%) |
Jan 11, 2008 | 44.05 | 44.50 | 44.05 | 44.41 | 23,757,358 | -0.02(-0.04%) |
Jan 10, 2008 | 44.11 | 44.64 | 44.06 | 44.43 | 19,938,304 | +0.07(+0.16%) |
Jan 09, 2008 | 43.82 | 44.67 | 43.82 | 44.35 | 29,792,528 | +0.56(+1.28%) |
Jan 08, 2008 | 43.86 | 44.32 | 43.57 | 43.79 | 20,603,300 | +0.05(+0.12%) |
Jan 07, 2008 | 43.02 | 43.97 | 43.01 | 43.74 | 18,882,726 | +0.67(+1.55%) |
Jan 04, 2008 | 42.99 | 43.44 | 42.99 | 43.07 | 19,435,890 | -0.06(-0.14%) |
Jan 03, 2008 | 43.01 | 43.44 | 42.76 | 43.13 | 14,182,187 | +0.01(+0.03%) |
Jan 02, 2008 | 43.54 | 43.83 | 42.99 | 43.12 | 18,298,172 | -0.52(-1.18%) |
Jan 01, 2008 | 44.02 | 44.05 | 43.54 | 43.63 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 44.02 | 44.05 | 43.54 | 43.63 | 13,016,102 | -0.44(-1.01%) |
Dec 28, 2007 | 44.32 | 44.44 | 43.85 | 44.08 | 8,037,061 | +0.03(+0.07%) |
Dec 27, 2007 | 43.90 | 44.47 | 43.84 | 44.05 | 11,655,903 | -0.15(-0.34%) |
Dec 26, 2007 | 44.47 | 44.48 | 44.07 | 44.20 | 9,782,731 | -0.20(-0.46%) |
Dec 24, 2007 | 44.23 | 44.68 | 44.22 | 44.40 | 4,237,253 | -0.10(-0.24%) |
Dec 21, 2007 | 44.06 | 44.61 | 44.06 | 44.50 | 30,127,376 | +0.46(+1.04%) |
Dec 20, 2007 | 44.28 | 44.28 | 43.98 | 44.05 | 16,859,684 | +0.01(+0.01%) |
Dec 19, 2007 | 44.22 | 44.32 | 43.97 | 44.04 | 13,540,368 | -0.26(-0.58%) |
Dec 18, 2007 | 44.42 | 44.42 | 43.95 | 44.30 | 18,764,358 | +0.10(+0.24%) |
Dec 17, 2007 | 44.11 | 44.33 | 43.97 | 44.19 | 18,890,070 | -0.03(-0.06%) |
Dec 14, 2007 | 44.21 | 44.44 | 44.09 | 44.22 | 14,509,719 | -0.18(-0.41%) |
Dec 13, 2007 | 44.16 | 44.48 | 44.11 | 44.40 | 11,886,215 | +0.11(+0.25%) |
Dec 12, 2007 | 44.48 | 44.75 | 43.84 | 44.29 | 29,457,364 | +0.10(+0.22%) |
Dec 11, 2007 | 44.35 | 44.47 | 44.14 | 44.19 | 15,639,994 | -0.16(-0.35%) |
Dec 10, 2007 | 44.31 | 44.48 | 44.12 | 44.35 | 12,710,440 | +0.07(+0.16%) |
Dec 07, 2007 | 44.81 | 44.81 | 44.21 | 44.28 | 18,432,526 | -0.41(-0.91%) |
Dec 06, 2007 | 44.61 | 44.73 | 44.32 | 44.68 | 11,625,443 | +0.06(+0.13%) |
Dec 05, 2007 | 44.12 | 44.65 | 44.12 | 44.62 | 14,908,107 | +0.18(+0.40%) |
Dec 04, 2007 | 44.12 | 44.62 | 44.09 | 44.45 | 12,393,034 | +0.15(+0.34%) |
Dec 03, 2007 | 44.24 | 44.54 | 44.03 | 44.30 | 14,931,597 | -0.02(-0.04%) |
Nov 30, 2007 | 44.84 | 44.98 | 43.96 | 44.31 | 25,459,590 | -0.43(-0.96%) |
Nov 29, 2007 | 44.48 | 44.92 | 44.20 | 44.75 | 16,869,530 | +0.03(+0.07%) |
Nov 28, 2007 | 44.38 | 44.80 | 43.87 | 44.71 | 23,154,244 | +0.41(+0.92%) |
Nov 27, 2007 | 44.21 | 44.41 | 43.98 | 44.31 | 23,208,814 | +0.24(+0.53%) |
Nov 26, 2007 | 43.67 | 44.54 | 43.43 | 44.07 | 24,423,264 | +0.32(+0.73%) |
Nov 23, 2007 | 44.09 | 44.09 | 43.29 | 43.75 | 9,117,653 | -0.17(-0.39%) |
Nov 21, 2007 | 43.83 | 44.26 | 43.79 | 43.92 | 22,885,764 | -0.33(-0.74%) |
Nov 20, 2007 | 44.37 | 44.45 | 43.96 | 44.25 | 23,649,498 | +0.03(+0.07%) |
Nov 19, 2007 | 44.13 | 44.49 | 44.12 | 44.22 | 29,396,580 | -0.10(-0.24%) |
Nov 16, 2007 | 43.96 | 44.34 | 43.56 | 44.32 | 23,136,506 | +0.57(+1.30%) |
Nov 15, 2007 | 43.67 | 44.03 | 43.53 | 43.75 | 17,566,190 | -0.01(-0.02%) |
Nov 14, 2007 | 43.96 | 44.03 | 43.67 | 43.76 | 18,543,124 | -0.27(-0.62%) |
Nov 13, 2007 | 43.65 | 44.06 | 43.52 | 44.03 | 25,223,532 | +0.65(+1.51%) |
Nov 12, 2007 | 42.52 | 43.80 | 42.51 | 43.38 | 26,878,086 | +0.75(+1.76%) |
Nov 09, 2007 | 41.77 | 43.01 | 41.77 | 42.63 | 24,698,272 | +0.37(+0.88%) |
Nov 08, 2007 | 41.85 | 42.45 | 41.84 | 42.25 | 25,120,192 | +0.44(+1.06%) |
Nov 07, 2007 | 41.93 | 42.21 | 41.69 | 41.81 | 16,434,973 | -0.46(-1.08%) |
Nov 06, 2007 | 42.19 | 42.45 | 41.97 | 42.27 | 11,953,884 | +0.08(+0.19%) |
Nov 05, 2007 | 41.87 | 42.43 | 41.87 | 42.19 | 15,500,318 | -0.19(-0.45%) |
Nov 02, 2007 | 42.35 | 42.52 | 42.10 | 42.38 | 15,128,244 | +0.08(+0.19%) |