Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 49.91 | 51.85 | 49.15 | 51.37 | 4,284,506 | +0.76(+1.49%) |
Jan 30, 2008 | 50.37 | 52.04 | 49.58 | 50.62 | 4,043,766 | +0.36(+0.71%) |
Jan 29, 2008 | 49.55 | 50.32 | 48.65 | 50.26 | 2,552,365 | +0.87(+1.76%) |
Jan 28, 2008 | 48.79 | 49.74 | 48.09 | 49.39 | 4,319,319 | +0.76(+1.57%) |
Jan 25, 2008 | 49.77 | 50.33 | 48.09 | 48.63 | 3,226,583 | -0.55(-1.12%) |
Jan 24, 2008 | 50.03 | 50.08 | 48.59 | 49.18 | 5,524,423 | -0.69(-1.39%) |
Jan 23, 2008 | 47.73 | 51.01 | 46.43 | 49.87 | 4,839,246 | +0.86(+1.76%) |
Jan 22, 2008 | 47.65 | 50.03 | 46.31 | 49.01 | 5,182,273 | +0.55(+1.13%) |
Jan 21, 2008 | 49.47 | 51.32 | 47.81 | 48.47 | 4,305,024 | +0.00(+0.00%) |
Jan 18, 2008 | 49.47 | 51.32 | 47.81 | 48.47 | 4,305,024 | -1.60(-3.20%) |
Jan 17, 2008 | 51.18 | 52.16 | 49.73 | 50.07 | 4,542,927 | -0.72(-1.42%) |
Jan 16, 2008 | 48.40 | 52.38 | 48.39 | 50.79 | 5,597,258 | +1.93(+3.94%) |
Jan 15, 2008 | 50.91 | 50.91 | 48.68 | 48.86 | 4,331,464 | -2.96(-5.70%) |
Jan 14, 2008 | 52.24 | 52.32 | 51.29 | 51.82 | 3,172,198 | -0.11(-0.20%) |
Jan 11, 2008 | 51.48 | 52.83 | 50.98 | 51.92 | 2,623,119 | -0.32(-0.60%) |
Jan 10, 2008 | 50.46 | 53.36 | 50.35 | 52.24 | 4,261,920 | +1.13(+2.21%) |
Jan 09, 2008 | 50.03 | 51.32 | 49.31 | 51.11 | 5,448,160 | +1.29(+2.59%) |
Jan 08, 2008 | 51.92 | 52.44 | 49.75 | 49.82 | 3,255,490 | -1.74(-3.37%) |
Jan 07, 2008 | 51.66 | 52.27 | 50.47 | 51.56 | 2,505,717 | +0.33(+0.64%) |
Jan 04, 2008 | 52.93 | 53.22 | 51.23 | 51.23 | 3,239,670 | -2.03(-3.81%) |
Jan 03, 2008 | 51.97 | 54.01 | 51.96 | 53.26 | 3,799,914 | +1.40(+2.70%) |
Jan 02, 2008 | 53.54 | 53.82 | 51.77 | 51.86 | 2,377,898 | -1.76(-3.29%) |
Jan 01, 2008 | 53.49 | 54.32 | 53.07 | 53.63 | 1,367,786 | +0.00(+0.00%) |
Dec 31, 2007 | 53.49 | 54.32 | 53.07 | 53.63 | 1,350,988 | -0.10(-0.18%) |
Dec 28, 2007 | 54.66 | 54.82 | 53.56 | 53.72 | 1,125,280 | -0.32(-0.58%) |
Dec 27, 2007 | 54.70 | 54.82 | 54.04 | 54.04 | 1,231,197 | -0.95(-1.72%) |
Dec 26, 2007 | 54.89 | 55.14 | 54.07 | 54.98 | 810,996 | +0.14(+0.26%) |
Dec 24, 2007 | 54.73 | 55.36 | 54.54 | 54.84 | 583,033 | +0.66(+1.21%) |
Dec 21, 2007 | 53.68 | 54.59 | 53.01 | 54.19 | 3,576,775 | +0.63(+1.18%) |
Dec 20, 2007 | 53.57 | 53.82 | 52.52 | 53.56 | 2,560,246 | +0.84(+1.59%) |
Dec 19, 2007 | 51.90 | 53.14 | 51.62 | 52.72 | 1,796,859 | +0.67(+1.29%) |
Dec 18, 2007 | 52.04 | 52.83 | 50.64 | 52.04 | 2,944,742 | -0.10(-0.19%) |
Dec 17, 2007 | 52.30 | 53.09 | 52.01 | 52.14 | 2,471,845 | -0.67(-1.26%) |
Dec 14, 2007 | 54.16 | 54.36 | 52.78 | 52.81 | 2,546,123 | -1.46(-2.68%) |
Dec 13, 2007 | 54.10 | 54.63 | 52.95 | 54.26 | 2,352,239 | -0.04(-0.08%) |
Dec 12, 2007 | 55.08 | 55.49 | 53.29 | 54.31 | 2,478,831 | +0.73(+1.36%) |
Dec 11, 2007 | 56.25 | 56.44 | 53.54 | 53.58 | 2,898,198 | -2.60(-4.64%) |
Dec 10, 2007 | 54.88 | 56.29 | 54.88 | 56.18 | 3,357,760 | +1.30(+2.37%) |
Dec 07, 2007 | 56.36 | 56.36 | 54.88 | 54.88 | 3,141,092 | -1.13(-2.01%) |
Dec 06, 2007 | 55.40 | 56.16 | 55.02 | 56.01 | 2,754,128 | +0.29(+0.53%) |
Dec 05, 2007 | 54.77 | 55.92 | 54.31 | 55.71 | 4,643,627 | -0.61(-1.08%) |
Dec 04, 2007 | 55.64 | 56.69 | 55.19 | 56.32 | 2,306,923 | +0.08(+0.14%) |
Dec 03, 2007 | 56.48 | 57.01 | 55.52 | 56.25 | 2,395,591 | -0.47(-0.83%) |
Nov 30, 2007 | 56.08 | 58.24 | 56.08 | 56.71 | 3,479,837 | +0.81(+1.45%) |
Nov 29, 2007 | 55.72 | 56.02 | 54.00 | 55.90 | 2,942,247 | +0.11(+0.19%) |
Nov 28, 2007 | 53.93 | 55.90 | 53.40 | 55.80 | 3,085,253 | +2.66(+5.01%) |
Nov 27, 2007 | 52.18 | 53.22 | 51.55 | 53.14 | 2,506,268 | +1.06(+2.04%) |
Nov 26, 2007 | 53.92 | 53.97 | 52.06 | 52.07 | 2,220,406 | -1.81(-3.35%) |
Nov 23, 2007 | 52.83 | 54.20 | 52.58 | 53.88 | 757,783 | +1.53(+2.93%) |
Nov 21, 2007 | 52.58 | 53.19 | 51.48 | 52.34 | 2,525,674 | -0.99(-1.85%) |
Nov 20, 2007 | 53.19 | 54.28 | 51.91 | 53.33 | 3,126,061 | +0.81(+1.53%) |
Nov 19, 2007 | 53.08 | 53.21 | 51.68 | 52.53 | 3,001,833 | -0.92(-1.72%) |
Nov 16, 2007 | 53.19 | 53.95 | 52.33 | 53.44 | 3,030,970 | +0.34(+0.65%) |
Nov 15, 2007 | 55.03 | 55.03 | 52.69 | 53.10 | 3,795,200 | -1.88(-3.43%) |
Nov 14, 2007 | 55.64 | 56.02 | 54.66 | 54.98 | 4,362,962 | -1.18(-2.11%) |
Nov 13, 2007 | 54.10 | 56.18 | 54.05 | 56.17 | 2,893,941 | +2.33(+4.33%) |
Nov 12, 2007 | 53.56 | 55.09 | 52.80 | 53.84 | 4,353,360 | +0.54(+1.01%) |
Nov 09, 2007 | 52.32 | 54.26 | 51.67 | 53.30 | 2,597,248 | -0.04(-0.07%) |
Nov 08, 2007 | 52.23 | 53.55 | 51.39 | 53.33 | 2,483,494 | +1.15(+2.20%) |
Nov 07, 2007 | 53.21 | 53.69 | 52.17 | 52.18 | 3,119,251 | -1.54(-2.87%) |
Nov 06, 2007 | 51.91 | 54.03 | 51.56 | 53.72 | 2,434,262 | +2.16(+4.18%) |
Nov 05, 2007 | 50.80 | 52.05 | 50.15 | 51.57 | 2,875,329 | +0.56(+1.10%) |
Nov 02, 2007 | 50.12 | 51.22 | 49.21 | 51.01 | 2,966,834 | +0.95(+1.89%) |