Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 71.25 | 71.28 | 71.12 | 71.18 | 1,063,107 | +0.07(+0.10%) |
Jan 30, 2008 | 71.06 | 71.12 | 70.93 | 71.12 | 3,550,453 | +0.05(+0.07%) |
Jan 29, 2008 | 71.01 | 71.07 | 70.97 | 71.06 | 1,023,383 | -0.03(-0.05%) |
Jan 28, 2008 | 71.12 | 71.17 | 71.06 | 71.10 | 804,874 | -0.04(-0.06%) |
Jan 25, 2008 | 70.85 | 71.17 | 70.84 | 71.14 | 1,503,790 | +0.19(+0.26%) |
Jan 24, 2008 | 71.18 | 71.18 | 70.95 | 70.95 | 1,228,971 | -0.22(-0.31%) |
Jan 23, 2008 | 71.55 | 71.55 | 71.16 | 71.18 | 2,237,117 | -0.03(-0.05%) |
Jan 22, 2008 | 71.98 | 71.98 | 71.08 | 71.21 | 2,811,455 | +0.30(+0.42%) |
Jan 21, 2008 | 70.83 | 70.96 | 70.80 | 70.91 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 70.83 | 70.96 | 70.80 | 70.91 | 1,102,224 | +0.06(+0.08%) |
Jan 17, 2008 | 70.69 | 70.87 | 70.66 | 70.85 | 1,211,402 | +0.12(+0.17%) |
Jan 16, 2008 | 70.72 | 70.76 | 70.63 | 70.73 | 1,133,451 | +0.06(+0.08%) |
Jan 15, 2008 | 70.66 | 70.67 | 70.58 | 70.67 | 1,699,902 | +0.06(+0.08%) |
Jan 14, 2008 | 70.58 | 70.61 | 70.54 | 70.61 | 1,493,321 | +0.03(+0.04%) |
Jan 11, 2008 | 70.43 | 70.60 | 70.43 | 70.59 | 575,212 | +0.20(+0.28%) |
Jan 10, 2008 | 70.41 | 70.49 | 70.37 | 70.39 | 1,170,975 | +0.00(+0.00%) |
Jan 09, 2008 | 70.47 | 70.49 | 70.38 | 70.39 | 3,040,699 | -0.03(-0.05%) |
Jan 08, 2008 | 70.32 | 70.43 | 70.26 | 70.43 | 1,355,034 | +0.10(+0.15%) |
Jan 07, 2008 | 70.36 | 70.38 | 70.29 | 70.32 | 1,076,735 | -0.04(-0.06%) |
Jan 04, 2008 | 70.42 | 70.43 | 70.33 | 70.37 | 1,038,298 | +0.10(+0.15%) |
Jan 03, 2008 | 70.23 | 70.29 | 70.14 | 70.26 | 479,240 | +0.11(+0.16%) |
Jan 02, 2008 | 70.09 | 70.24 | 70.00 | 70.15 | 1,726,598 | +0.13(+0.18%) |
Jan 01, 2008 | 69.96 | 70.03 | 69.94 | 70.03 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 69.96 | 70.03 | 69.94 | 70.03 | 1,314,994 | +0.11(+0.16%) |
Dec 28, 2007 | 69.82 | 69.93 | 69.82 | 69.91 | 685,459 | +0.09(+0.12%) |
Dec 27, 2007 | 69.88 | 69.88 | 69.74 | 69.83 | 808,015 | -0.09(-0.12%) |
Dec 26, 2007 | 69.96 | 70.02 | 69.87 | 69.91 | 554,810 | -0.07(-0.10%) |
Dec 24, 2007 | 69.93 | 70.00 | 69.90 | 69.98 | 369,486 | -0.06(-0.09%) |
Dec 21, 2007 | 70.12 | 70.14 | 69.98 | 70.04 | 2,375,174 | -0.11(-0.16%) |
Dec 20, 2007 | 70.14 | 70.20 | 70.03 | 70.15 | 1,531,232 | +0.05(+0.07%) |
Dec 19, 2007 | 70.02 | 70.14 | 69.91 | 70.10 | 842,733 | +0.18(+0.26%) |
Dec 18, 2007 | 69.98 | 70.02 | 69.88 | 69.92 | 818,073 | -0.04(-0.06%) |
Dec 17, 2007 | 69.83 | 69.97 | 69.83 | 69.97 | 777,799 | +0.20(+0.29%) |
Dec 14, 2007 | 69.87 | 69.90 | 69.76 | 69.76 | 632,929 | -0.17(-0.24%) |
Dec 13, 2007 | 69.97 | 70.06 | 69.91 | 69.93 | 578,760 | -0.10(-0.15%) |
Dec 12, 2007 | 69.91 | 70.11 | 69.86 | 70.03 | 531,567 | -0.18(-0.25%) |
Dec 11, 2007 | 69.97 | 70.22 | 69.91 | 70.21 | 2,056,476 | +0.26(+0.37%) |
Dec 10, 2007 | 70.03 | 70.04 | 69.92 | 69.96 | 585,610 | -0.05(-0.07%) |
Dec 07, 2007 | 70.08 | 70.08 | 69.93 | 70.01 | 1,042,261 | -0.08(-0.11%) |
Dec 06, 2007 | 70.18 | 70.18 | 70.05 | 70.08 | 1,879,275 | -0.14(-0.21%) |
Dec 05, 2007 | 70.15 | 70.26 | 70.12 | 70.23 | 721,860 | +0.03(+0.04%) |
Dec 04, 2007 | 70.31 | 70.31 | 70.14 | 70.20 | 1,191,777 | -0.01(-0.01%) |
Dec 03, 2007 | 70.16 | 70.22 | 69.83 | 70.21 | 570,347 | -0.08(-0.11%) |
Nov 30, 2007 | 70.17 | 70.31 | 70.13 | 70.29 | 751,315 | +0.03(+0.05%) |
Nov 29, 2007 | 70.23 | 70.37 | 70.19 | 70.26 | 597,401 | +0.13(+0.18%) |
Nov 28, 2007 | 70.15 | 70.19 | 70.06 | 70.13 | 868,852 | -0.06(-0.08%) |
Nov 27, 2007 | 70.34 | 70.70 | 70.14 | 70.19 | 931,752 | -0.21(-0.30%) |
Nov 26, 2007 | 70.24 | 70.84 | 70.08 | 70.40 | 1,154,251 | +0.20(+0.28%) |
Nov 23, 2007 | 70.23 | 70.29 | 70.16 | 70.20 | 323,364 | -0.08(-0.11%) |
Nov 21, 2007 | 70.20 | 70.33 | 70.20 | 70.28 | 1,977,697 | +0.22(+0.32%) |
Nov 20, 2007 | 70.07 | 70.15 | 69.99 | 70.06 | 727,694 | -0.03(-0.04%) |
Nov 19, 2007 | 69.86 | 70.12 | 69.57 | 70.08 | 1,142,942 | +0.23(+0.33%) |
Nov 16, 2007 | 69.85 | 69.91 | 69.80 | 69.85 | 509,972 | +0.00(+0.00%) |
Nov 15, 2007 | 69.78 | 69.86 | 69.73 | 69.85 | 739,605 | +0.23(+0.33%) |
Nov 14, 2007 | 69.57 | 69.65 | 69.54 | 69.62 | 669,484 | +0.03(+0.05%) |
Nov 13, 2007 | 69.68 | 69.73 | 69.52 | 69.59 | 1,268,972 | -0.21(-0.31%) |
Nov 12, 2007 | 69.78 | 69.84 | 69.66 | 69.80 | 820,490 | +0.16(+0.23%) |
Nov 09, 2007 | 69.72 | 69.91 | 69.60 | 69.64 | 1,838,346 | +0.03(+0.04%) |
Nov 08, 2007 | 69.56 | 69.70 | 69.51 | 69.62 | 2,147,409 | +0.11(+0.16%) |
Nov 07, 2007 | 69.43 | 69.52 | 69.39 | 69.51 | 568,549 | +0.20(+0.28%) |
Nov 06, 2007 | 69.34 | 69.41 | 69.31 | 69.31 | 1,169,492 | -0.04(-0.06%) |
Nov 05, 2007 | 69.43 | 69.44 | 69.31 | 69.35 | 611,041 | -0.01(-0.01%) |
Nov 02, 2007 | 69.21 | 69.60 | 69.21 | 69.36 | 491,670 | +0.09(+0.12%) |