Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 65.71 | 65.71 | 64.28 | 64.31 | 1,319,190 | -1.27(-1.94%) |
Feb 28, 2008 | 65.53 | 65.70 | 64.95 | 65.58 | 843,075 | -0.03(-0.05%) |
Feb 27, 2008 | 65.74 | 66.20 | 65.42 | 65.62 | 866,323 | -0.43(-0.65%) |
Feb 26, 2008 | 65.66 | 66.18 | 65.51 | 66.05 | 1,303,468 | +0.20(+0.30%) |
Feb 25, 2008 | 65.90 | 66.13 | 65.53 | 65.85 | 1,564,136 | -0.11(-0.16%) |
Feb 22, 2008 | 66.39 | 66.62 | 65.26 | 65.96 | 1,033,215 | -0.27(-0.40%) |
Feb 21, 2008 | 66.77 | 66.97 | 66.19 | 66.23 | 1,431,478 | -0.55(-0.82%) |
Feb 20, 2008 | 66.44 | 66.89 | 66.00 | 66.77 | 924,850 | -0.12(-0.17%) |
Feb 19, 2008 | 66.85 | 66.97 | 66.46 | 66.89 | 825,489 | +0.54(+0.82%) |
Feb 18, 2008 | 65.93 | 66.39 | 65.51 | 66.35 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 65.93 | 66.39 | 65.51 | 66.35 | 1,012,612 | +0.37(+0.55%) |
Feb 14, 2008 | 66.72 | 66.77 | 65.80 | 65.98 | 1,081,184 | -0.98(-1.47%) |
Feb 13, 2008 | 66.35 | 67.19 | 65.97 | 66.97 | 1,479,284 | +0.82(+1.23%) |
Feb 12, 2008 | 66.18 | 66.55 | 65.90 | 66.15 | 1,344,301 | +0.25(+0.38%) |
Feb 11, 2008 | 65.80 | 66.08 | 65.08 | 65.90 | 1,357,378 | +0.09(+0.14%) |
Feb 08, 2008 | 64.68 | 65.81 | 64.08 | 65.81 | 2,229,550 | +1.12(+1.74%) |
Feb 07, 2008 | 63.77 | 66.47 | 63.77 | 64.69 | 6,154,842 | +3.62(+5.93%) |
Feb 06, 2008 | 60.64 | 61.08 | 60.24 | 61.07 | 1,541,460 | +0.62(+1.03%) |
Feb 05, 2008 | 61.13 | 61.27 | 60.44 | 60.44 | 1,198,631 | -1.03(-1.68%) |
Feb 04, 2008 | 61.56 | 62.07 | 61.26 | 61.48 | 940,246 | -0.26(-0.42%) |
Feb 01, 2008 | 61.39 | 62.21 | 61.12 | 61.73 | 983,683 | +0.37(+0.60%) |
Jan 31, 2008 | 60.59 | 61.78 | 60.54 | 61.37 | 1,390,595 | -0.06(-0.09%) |
Jan 30, 2008 | 62.37 | 62.57 | 61.26 | 61.43 | 857,205 | -0.92(-1.47%) |
Jan 29, 2008 | 62.25 | 62.57 | 61.97 | 62.34 | 944,374 | +0.44(+0.71%) |
Jan 28, 2008 | 61.14 | 62.07 | 60.80 | 61.90 | 1,478,355 | +0.76(+1.24%) |
Jan 25, 2008 | 61.12 | 61.57 | 60.81 | 61.14 | 1,664,467 | +0.35(+0.57%) |
Jan 24, 2008 | 61.18 | 61.26 | 60.03 | 60.79 | 1,138,514 | -0.23(-0.38%) |
Jan 23, 2008 | 60.19 | 61.54 | 60.00 | 61.03 | 1,729,321 | -0.61(-0.99%) |
Jan 22, 2008 | 59.45 | 62.29 | 58.61 | 61.63 | 1,852,857 | -0.71(-1.13%) |
Jan 21, 2008 | 62.41 | 63.46 | 61.77 | 62.34 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 62.41 | 63.46 | 61.77 | 62.34 | 2,277,809 | +0.24(+0.39%) |
Jan 17, 2008 | 63.54 | 63.71 | 62.05 | 62.10 | 1,756,516 | -1.38(-2.18%) |
Jan 16, 2008 | 62.85 | 64.01 | 62.81 | 63.48 | 1,518,362 | +0.22(+0.34%) |
Jan 15, 2008 | 64.09 | 64.95 | 63.26 | 63.26 | 1,597,358 | -1.50(-2.31%) |
Jan 14, 2008 | 65.44 | 65.87 | 64.61 | 64.76 | 1,290,240 | -0.58(-0.89%) |
Jan 11, 2008 | 64.80 | 65.57 | 64.53 | 65.34 | 1,717,027 | +0.48(+0.74%) |
Jan 10, 2008 | 64.01 | 66.10 | 64.01 | 64.86 | 1,948,740 | +0.01(+0.01%) |
Jan 09, 2008 | 63.18 | 65.14 | 62.91 | 64.85 | 2,254,729 | +1.65(+2.61%) |
Jan 08, 2008 | 62.81 | 63.57 | 62.54 | 63.21 | 1,276,287 | +0.84(+1.35%) |
Jan 07, 2008 | 61.26 | 62.45 | 61.04 | 62.37 | 1,215,380 | +1.35(+2.21%) |
Jan 04, 2008 | 62.01 | 62.71 | 61.02 | 61.02 | 1,220,978 | -1.41(-2.25%) |
Jan 03, 2008 | 62.48 | 63.01 | 62.14 | 62.42 | 897,852 | +0.02(+0.04%) |
Jan 02, 2008 | 62.83 | 63.30 | 62.32 | 62.40 | 1,286,012 | -0.43(-0.69%) |
Jan 01, 2008 | 62.93 | 63.26 | 62.72 | 62.83 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 62.93 | 63.26 | 62.72 | 62.83 | 590,714 | -0.02(-0.03%) |
Dec 28, 2007 | 63.17 | 63.63 | 62.73 | 62.85 | 441,894 | -0.46(-0.72%) |
Dec 27, 2007 | 63.85 | 64.01 | 63.10 | 63.31 | 870,084 | -0.50(-0.78%) |
Dec 26, 2007 | 63.67 | 63.91 | 63.43 | 63.80 | 501,037 | +0.00(+0.00%) |
Dec 24, 2007 | 63.47 | 64.40 | 63.47 | 63.80 | 499,354 | +0.02(+0.03%) |
Dec 21, 2007 | 63.21 | 63.90 | 63.02 | 63.79 | 1,345,156 | +0.87(+1.39%) |
Dec 20, 2007 | 62.47 | 62.91 | 62.39 | 62.91 | 755,761 | +0.78(+1.26%) |
Dec 19, 2007 | 62.54 | 62.55 | 61.56 | 62.13 | 1,245,742 | -0.27(-0.44%) |
Dec 18, 2007 | 62.36 | 62.51 | 61.94 | 62.41 | 1,325,201 | +0.32(+0.51%) |
Dec 17, 2007 | 61.67 | 62.72 | 61.67 | 62.09 | 1,468,251 | +0.03(+0.05%) |
Dec 14, 2007 | 62.22 | 62.31 | 61.89 | 62.06 | 1,136,843 | -0.14(-0.23%) |
Dec 13, 2007 | 61.46 | 62.32 | 61.34 | 62.20 | 1,053,644 | +0.56(+0.90%) |
Dec 12, 2007 | 61.89 | 61.95 | 61.44 | 61.64 | 1,468,218 | +0.31(+0.50%) |
Dec 11, 2007 | 60.89 | 61.80 | 60.89 | 61.33 | 2,132,124 | +0.07(+0.11%) |
Dec 10, 2007 | 60.86 | 61.27 | 60.64 | 61.27 | 1,061,563 | +0.46(+0.75%) |
Dec 07, 2007 | 61.12 | 61.12 | 60.49 | 60.81 | 648,115 | -0.07(-0.12%) |
Dec 06, 2007 | 60.40 | 60.93 | 59.95 | 60.88 | 909,134 | +0.46(+0.76%) |
Dec 05, 2007 | 60.06 | 60.45 | 59.76 | 60.43 | 1,299,982 | +0.80(+1.34%) |
Dec 04, 2007 | 59.48 | 60.04 | 59.48 | 59.63 | 1,052,130 | -0.12(-0.21%) |