Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 54.39 | 55.03 | 54.11 | 54.58 | 1,405,773 | +0.12(+0.22%) |
Dec 28, 2007 | 54.88 | 55.00 | 54.16 | 54.46 | 1,390,005 | +0.31(+0.57%) |
Dec 27, 2007 | 54.58 | 54.96 | 54.05 | 54.15 | 1,306,992 | -0.63(-1.15%) |
Dec 26, 2007 | 55.29 | 55.29 | 54.42 | 54.78 | 1,016,042 | -0.32(-0.58%) |
Dec 24, 2007 | 53.66 | 55.22 | 53.65 | 55.10 | 737,125 | +1.44(+2.68%) |
Dec 21, 2007 | 53.55 | 53.83 | 52.54 | 53.66 | 3,825,627 | +0.63(+1.19%) |
Dec 20, 2007 | 53.89 | 54.05 | 52.43 | 53.03 | 2,203,776 | -0.63(-1.17%) |
Dec 19, 2007 | 53.69 | 54.48 | 53.16 | 53.66 | 1,904,836 | +0.33(+0.62%) |
Dec 18, 2007 | 53.42 | 53.60 | 52.39 | 53.33 | 2,563,701 | +0.19(+0.36%) |
Dec 17, 2007 | 52.56 | 53.77 | 52.49 | 53.14 | 2,794,314 | +0.46(+0.87%) |
Dec 14, 2007 | 54.55 | 54.55 | 52.68 | 52.68 | 4,099,568 | -2.02(-3.69%) |
Dec 13, 2007 | 54.21 | 55.06 | 53.95 | 54.70 | 4,074,278 | +0.16(+0.29%) |
Dec 12, 2007 | 55.04 | 55.45 | 53.55 | 54.54 | 4,262,831 | +0.82(+1.53%) |
Dec 11, 2007 | 55.48 | 55.92 | 53.72 | 53.72 | 4,355,303 | -1.56(-2.82%) |
Dec 10, 2007 | 54.54 | 55.65 | 54.50 | 55.28 | 3,677,215 | +0.91(+1.67%) |
Dec 07, 2007 | 54.67 | 55.00 | 54.31 | 54.37 | 3,609,592 | -0.31(-0.57%) |
Dec 06, 2007 | 53.88 | 54.76 | 53.69 | 54.68 | 2,535,924 | +0.78(+1.45%) |
Dec 05, 2007 | 54.17 | 54.50 | 53.27 | 53.90 | 3,049,515 | +0.33(+0.62%) |
Dec 04, 2007 | 54.27 | 54.58 | 53.57 | 53.57 | 2,457,901 | -1.13(-2.07%) |
Dec 03, 2007 | 54.26 | 55.09 | 53.70 | 54.70 | 3,019,270 | +0.15(+0.27%) |
Nov 30, 2007 | 54.99 | 55.76 | 54.32 | 54.55 | 3,148,947 | +0.23(+0.42%) |
Nov 29, 2007 | 54.50 | 54.52 | 53.70 | 54.32 | 1,966,687 | -0.40(-0.73%) |
Nov 28, 2007 | 53.38 | 54.97 | 53.25 | 54.72 | 3,270,183 | +1.83(+3.46%) |
Nov 27, 2007 | 51.45 | 53.05 | 51.45 | 52.89 | 2,795,117 | +1.60(+3.12%) |
Nov 26, 2007 | 52.28 | 52.76 | 51.22 | 51.29 | 2,728,836 | -0.88(-1.69%) |
Nov 23, 2007 | 52.05 | 52.74 | 51.62 | 52.17 | 1,297,700 | +0.57(+1.10%) |
Nov 21, 2007 | 52.71 | 52.71 | 51.60 | 51.60 | 3,196,601 | -1.65(-3.10%) |
Nov 20, 2007 | 52.74 | 53.28 | 51.37 | 53.25 | 3,852,899 | +0.54(+1.02%) |
Nov 19, 2007 | 53.08 | 53.47 | 52.37 | 52.71 | 3,083,518 | -0.60(-1.13%) |
Nov 16, 2007 | 52.74 | 53.60 | 52.35 | 53.31 | 3,284,586 | +1.03(+1.97%) |
Nov 15, 2007 | 52.60 | 53.03 | 51.98 | 52.28 | 2,654,400 | -0.44(-0.83%) |
Nov 14, 2007 | 52.74 | 53.50 | 52.42 | 52.72 | 2,730,100 | +0.13(+0.25%) |
Nov 13, 2007 | 52.01 | 52.73 | 51.87 | 52.59 | 2,839,550 | +0.92(+1.78%) |
Nov 12, 2007 | 51.58 | 53.05 | 51.42 | 51.67 | 2,414,459 | +0.04(+0.08%) |
Nov 09, 2007 | 50.20 | 52.60 | 49.75 | 51.63 | 3,719,800 | +1.13(+2.24%) |
Nov 08, 2007 | 49.86 | 50.69 | 49.53 | 50.50 | 4,827,689 | +0.70(+1.41%) |
Nov 07, 2007 | 50.74 | 51.13 | 49.75 | 49.80 | 3,397,602 | -1.50(-2.92%) |
Nov 06, 2007 | 51.55 | 51.76 | 50.51 | 51.30 | 2,197,200 | +0.04(+0.08%) |
Nov 05, 2007 | 50.44 | 51.87 | 50.44 | 51.26 | 3,054,042 | -0.11(-0.21%) |
Nov 02, 2007 | 52.00 | 52.10 | 50.34 | 51.37 | 5,103,882 | -0.63(-1.21%) |
Nov 01, 2007 | 52.80 | 52.93 | 51.83 | 52.00 | 2,628,990 | -1.35(-2.53%) |
Oct 31, 2007 | 53.13 | 53.59 | 52.57 | 53.35 | 2,285,200 | +0.22(+0.41%) |
Oct 30, 2007 | 53.10 | 53.65 | 53.09 | 53.13 | 1,367,937 | -0.13(-0.24%) |
Oct 29, 2007 | 52.98 | 53.45 | 52.80 | 53.26 | 1,959,400 | +0.21(+0.40%) |
Oct 26, 2007 | 53.17 | 53.20 | 51.65 | 53.05 | 3,130,275 | +0.56(+1.07%) |
Oct 25, 2007 | 53.37 | 53.59 | 51.72 | 52.49 | 4,459,016 | -0.60(-1.13%) |
Oct 24, 2007 | 53.48 | 54.09 | 52.15 | 53.09 | 4,032,100 | -0.46(-0.86%) |
Oct 23, 2007 | 53.83 | 54.17 | 53.00 | 53.55 | 2,452,400 | -0.25(-0.46%) |
Oct 22, 2007 | 51.93 | 53.83 | 51.81 | 53.80 | 2,461,900 | +1.67(+3.20%) |
Oct 19, 2007 | 53.29 | 53.80 | 52.00 | 52.13 | 2,529,800 | -1.36(-2.54%) |
Oct 18, 2007 | 54.00 | 55.10 | 53.42 | 53.49 | 2,753,100 | -0.81(-1.49%) |
Oct 17, 2007 | 54.65 | 54.91 | 53.73 | 54.30 | 2,104,300 | +0.14(+0.26%) |
Oct 16, 2007 | 54.19 | 54.38 | 53.57 | 54.16 | 2,022,600 | -0.06(-0.11%) |
Oct 15, 2007 | 54.41 | 55.03 | 53.90 | 54.22 | 1,651,500 | -0.49(-0.90%) |
Oct 12, 2007 | 53.81 | 54.80 | 53.81 | 54.71 | 1,294,197 | +0.83(+1.54%) |
Oct 11, 2007 | 54.91 | 55.25 | 53.85 | 53.88 | 3,933,970 | -0.98(-1.79%) |
Oct 10, 2007 | 55.45 | 55.45 | 54.77 | 54.86 | 3,291,900 | -0.59(-1.06%) |
Oct 09, 2007 | 55.00 | 55.68 | 54.85 | 55.45 | 1,853,600 | +0.55(+1.00%) |
Oct 08, 2007 | 55.39 | 55.62 | 54.80 | 54.90 | 1,117,295 | -0.62(-1.12%) |
Oct 05, 2007 | 55.30 | 55.85 | 54.94 | 55.52 | 1,708,198 | +0.55(+1.00%) |
Oct 04, 2007 | 54.72 | 55.00 | 54.55 | 54.97 | 1,592,600 | +0.54(+0.99%) |
Oct 03, 2007 | 54.41 | 54.71 | 54.20 | 54.43 | 1,587,100 | -0.12(-0.22%) |
Oct 02, 2007 | 54.07 | 54.85 | 54.05 | 54.55 | 1,552,310 | +0.43(+0.79%) |