Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 39.17 | 40.87 | 39.17 | 40.57 | 2,847,034 | +0.91(+2.30%) |
Jan 30, 2008 | 40.00 | 40.21 | 39.45 | 39.65 | 1,494,584 | -0.44(-1.09%) |
Jan 29, 2008 | 40.01 | 40.28 | 39.60 | 40.09 | 1,703,776 | +0.09(+0.21%) |
Jan 28, 2008 | 39.74 | 40.08 | 39.56 | 40.01 | 1,360,465 | +0.60(+1.51%) |
Jan 25, 2008 | 40.01 | 40.01 | 39.17 | 39.41 | 1,904,512 | -0.30(-0.75%) |
Jan 24, 2008 | 40.58 | 40.58 | 38.56 | 39.71 | 2,905,097 | -0.77(-1.91%) |
Jan 23, 2008 | 38.76 | 40.59 | 38.76 | 40.48 | 3,656,875 | +1.04(+2.63%) |
Jan 22, 2008 | 39.28 | 40.03 | 38.69 | 39.44 | 3,711,477 | -0.73(-1.83%) |
Jan 21, 2008 | 41.09 | 41.14 | 39.77 | 40.18 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 41.09 | 41.14 | 39.77 | 40.18 | 3,104,453 | -0.69(-1.70%) |
Jan 17, 2008 | 41.35 | 41.66 | 40.70 | 40.87 | 2,525,295 | -0.44(-1.06%) |
Jan 16, 2008 | 40.56 | 42.15 | 40.56 | 41.31 | 3,710,633 | +0.65(+1.59%) |
Jan 15, 2008 | 40.54 | 41.06 | 40.17 | 40.66 | 2,302,348 | -0.30(-0.73%) |
Jan 14, 2008 | 40.72 | 41.33 | 40.69 | 40.96 | 1,959,463 | +0.24(+0.58%) |
Jan 11, 2008 | 41.22 | 41.39 | 40.61 | 40.72 | 2,846,231 | -0.85(-2.05%) |
Jan 10, 2008 | 41.39 | 42.31 | 41.22 | 41.57 | 2,855,450 | +0.11(+0.26%) |
Jan 09, 2008 | 41.70 | 41.88 | 41.14 | 41.47 | 3,439,151 | -0.27(-0.65%) |
Jan 08, 2008 | 42.41 | 42.53 | 41.69 | 41.74 | 3,674,618 | -0.43(-1.02%) |
Jan 07, 2008 | 42.13 | 42.42 | 41.83 | 42.17 | 2,088,964 | +0.21(+0.50%) |
Jan 04, 2008 | 41.87 | 42.43 | 41.80 | 41.96 | 2,373,364 | +0.00(+0.00%) |
Jan 03, 2008 | 42.47 | 42.74 | 41.93 | 41.96 | 1,488,007 | -0.30(-0.70%) |
Jan 02, 2008 | 42.84 | 43.15 | 42.02 | 42.25 | 1,931,793 | -0.85(-1.96%) |
Jan 01, 2008 | 43.31 | 43.39 | 42.97 | 43.10 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 43.31 | 43.39 | 42.97 | 43.10 | 1,252,883 | -0.26(-0.61%) |
Dec 28, 2007 | 43.55 | 43.69 | 43.33 | 43.37 | 1,194,491 | -0.06(-0.14%) |
Dec 27, 2007 | 43.80 | 43.80 | 43.38 | 43.42 | 761,077 | -0.39(-0.89%) |
Dec 26, 2007 | 43.72 | 44.06 | 43.68 | 43.81 | 806,375 | +0.06(+0.14%) |
Dec 24, 2007 | 43.55 | 44.01 | 43.54 | 43.76 | 600,585 | +0.21(+0.47%) |
Dec 21, 2007 | 43.41 | 43.86 | 43.36 | 43.55 | 2,281,371 | +0.52(+1.20%) |
Dec 20, 2007 | 43.18 | 43.37 | 42.97 | 43.03 | 1,395,459 | +0.08(+0.18%) |
Dec 19, 2007 | 43.41 | 43.41 | 42.89 | 42.95 | 1,675,727 | -0.23(-0.54%) |
Dec 18, 2007 | 43.31 | 43.42 | 42.94 | 43.19 | 2,037,428 | +0.11(+0.25%) |
Dec 17, 2007 | 43.20 | 43.35 | 42.93 | 43.08 | 1,416,617 | -0.40(-0.91%) |
Dec 14, 2007 | 43.42 | 43.70 | 43.25 | 43.48 | 1,611,541 | -0.01(-0.03%) |
Dec 13, 2007 | 43.08 | 43.57 | 43.08 | 43.49 | 1,481,051 | +0.11(+0.26%) |
Dec 12, 2007 | 43.64 | 43.64 | 43.01 | 43.38 | 2,114,421 | +0.33(+0.77%) |
Dec 11, 2007 | 43.07 | 43.64 | 42.92 | 43.05 | 2,327,047 | -0.05(-0.11%) |
Dec 10, 2007 | 43.34 | 43.34 | 42.82 | 43.09 | 1,580,784 | -0.04(-0.09%) |
Dec 07, 2007 | 42.91 | 43.29 | 42.90 | 43.13 | 1,301,500 | +0.20(+0.48%) |
Dec 06, 2007 | 42.82 | 43.02 | 42.55 | 42.93 | 1,115,317 | +0.10(+0.23%) |
Dec 05, 2007 | 43.00 | 43.03 | 42.57 | 42.83 | 1,416,570 | +0.14(+0.33%) |
Dec 04, 2007 | 42.43 | 42.90 | 42.37 | 42.69 | 1,971,288 | -0.07(-0.17%) |
Dec 03, 2007 | 43.17 | 43.17 | 42.55 | 42.76 | 1,318,831 | -0.15(-0.34%) |
Nov 30, 2007 | 43.78 | 43.78 | 42.70 | 42.91 | 2,780,469 | -0.42(-0.96%) |
Nov 29, 2007 | 42.88 | 43.50 | 42.68 | 43.33 | 2,282,384 | +0.22(+0.52%) |
Nov 28, 2007 | 42.76 | 43.19 | 42.17 | 43.10 | 2,631,587 | +0.74(+1.75%) |
Nov 27, 2007 | 42.62 | 42.92 | 42.05 | 42.36 | 3,013,237 | -0.13(-0.31%) |
Nov 26, 2007 | 43.01 | 43.05 | 42.49 | 42.49 | 2,147,000 | -0.61(-1.41%) |
Nov 23, 2007 | 43.41 | 43.41 | 42.93 | 43.10 | 947,033 | -0.05(-0.11%) |
Nov 21, 2007 | 43.85 | 44.06 | 43.06 | 43.15 | 2,654,552 | -0.99(-2.25%) |
Nov 20, 2007 | 43.42 | 44.24 | 43.40 | 44.14 | 2,847,641 | +0.78(+1.80%) |
Nov 19, 2007 | 43.65 | 43.65 | 43.11 | 43.36 | 2,097,671 | -0.44(-1.01%) |
Nov 16, 2007 | 43.76 | 44.15 | 43.28 | 43.80 | 2,437,649 | +0.25(+0.58%) |
Nov 15, 2007 | 43.38 | 44.03 | 43.38 | 43.55 | 1,994,618 | -0.09(-0.21%) |
Nov 14, 2007 | 43.87 | 43.87 | 43.35 | 43.64 | 2,026,787 | -0.05(-0.12%) |
Nov 13, 2007 | 43.62 | 43.92 | 43.25 | 43.70 | 2,991,202 | +0.36(+0.82%) |
Nov 12, 2007 | 42.72 | 43.80 | 42.72 | 43.34 | 5,244,768 | +0.81(+1.91%) |
Nov 09, 2007 | 42.08 | 42.84 | 42.08 | 42.53 | 3,112,143 | -0.03(-0.08%) |
Nov 08, 2007 | 42.23 | 42.99 | 42.19 | 42.56 | 3,379,345 | +0.36(+0.86%) |
Nov 07, 2007 | 41.87 | 42.48 | 41.68 | 42.19 | 4,591,804 | +0.17(+0.39%) |
Nov 06, 2007 | 41.67 | 42.21 | 41.39 | 42.03 | 3,182,711 | +0.56(+1.36%) |
Nov 05, 2007 | 41.92 | 42.15 | 41.30 | 41.47 | 3,102,808 | -0.24(-0.57%) |
Nov 02, 2007 | 41.40 | 42.21 | 41.24 | 41.70 | 3,414,810 | +0.50(+1.20%) |