Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 43.65 | 43.77 | 42.85 | 42.95 | 188,602,032 | -1.17(-2.65%) |
Feb 28, 2008 | 44.11 | 44.53 | 43.95 | 44.12 | 129,009,448 | -0.17(-0.38%) |
Feb 27, 2008 | 43.77 | 44.46 | 43.67 | 44.29 | 125,498,408 | +0.22(+0.50%) |
Feb 26, 2008 | 43.65 | 44.48 | 43.37 | 44.07 | 148,330,496 | +0.17(+0.39%) |
Feb 25, 2008 | 43.62 | 44.07 | 43.34 | 43.90 | 121,347,392 | +0.22(+0.50%) |
Feb 22, 2008 | 43.67 | 43.69 | 42.60 | 43.68 | 157,352,560 | +0.16(+0.37%) |
Feb 21, 2008 | 44.36 | 44.47 | 43.34 | 43.52 | 127,824,096 | -0.42(-0.96%) |
Feb 20, 2008 | 43.25 | 44.09 | 43.24 | 43.94 | 137,301,104 | +0.20(+0.46%) |
Feb 19, 2008 | 44.39 | 44.50 | 43.27 | 43.74 | 110,420,184 | -0.08(-0.18%) |
Feb 18, 2008 | 43.77 | 43.98 | 43.45 | 43.82 | 100,053,232 | +0.00(+0.00%) |
Feb 15, 2008 | 43.77 | 43.98 | 43.45 | 43.82 | 100,032,960 | -0.15(-0.34%) |
Feb 14, 2008 | 44.84 | 44.85 | 43.89 | 43.97 | 170,775,264 | -0.81(-1.81%) |
Feb 13, 2008 | 44.39 | 44.88 | 44.16 | 44.78 | 148,499,776 | +0.96(+2.19%) |
Feb 12, 2008 | 44.33 | 44.68 | 43.51 | 43.82 | 145,340,928 | -0.25(-0.57%) |
Feb 11, 2008 | 43.78 | 44.22 | 43.54 | 44.07 | 119,514,176 | +0.47(+1.08%) |
Feb 08, 2008 | 43.18 | 43.77 | 42.94 | 43.60 | 173,694,304 | +0.49(+1.14%) |
Feb 07, 2008 | 42.35 | 43.79 | 42.15 | 43.11 | 286,247,232 | +0.30(+0.70%) |
Feb 06, 2008 | 43.92 | 44.17 | 42.77 | 42.81 | 177,852,000 | -0.86(-1.97%) |
Feb 05, 2008 | 44.12 | 44.60 | 43.64 | 43.67 | 188,896,208 | -1.28(-2.85%) |
Feb 04, 2008 | 45.58 | 45.61 | 44.94 | 44.95 | 100,116,848 | -0.64(-1.40%) |
Feb 01, 2008 | 45.52 | 45.88 | 44.88 | 45.59 | 161,882,592 | +0.46(+1.02%) |
Jan 31, 2008 | 43.87 | 45.59 | 43.82 | 45.13 | 246,141,376 | +0.76(+1.71%) |
Jan 30, 2008 | 44.24 | 45.32 | 44.18 | 44.37 | 220,464,016 | -0.04(-0.09%) |
Jan 29, 2008 | 44.56 | 44.68 | 44.04 | 44.41 | 138,474,928 | +0.08(+0.18%) |
Jan 28, 2008 | 44.02 | 44.44 | 43.57 | 44.33 | 163,443,696 | +0.34(+0.77%) |
Jan 25, 2008 | 45.86 | 45.87 | 43.94 | 43.99 | 199,261,760 | -0.92(-2.05%) |
Jan 24, 2008 | 44.19 | 44.93 | 44.06 | 44.91 | 250,152,896 | +0.89(+2.02%) |
Jan 23, 2008 | 42.54 | 44.15 | 41.61 | 44.02 | 389,946,368 | -0.16(-0.36%) |
Jan 22, 2008 | 42.83 | 44.77 | 42.73 | 44.18 | 325,446,976 | -1.17(-2.58%) |
Jan 21, 2008 | 45.64 | 46.14 | 44.76 | 45.35 | 273,063,200 | +0.00(+0.00%) |
Jan 18, 2008 | 45.64 | 46.14 | 44.76 | 45.35 | 272,960,960 | -0.06(-0.13%) |
Jan 17, 2008 | 46.24 | 46.58 | 45.20 | 45.41 | 254,150,048 | -0.64(-1.39%) |
Jan 16, 2008 | 46.19 | 46.91 | 45.46 | 46.05 | 265,633,280 | -0.50(-1.07%) |
Jan 15, 2008 | 47.38 | 47.52 | 46.35 | 46.55 | 241,517,600 | -1.32(-2.76%) |
Jan 14, 2008 | 47.69 | 48.01 | 47.31 | 47.87 | 167,945,024 | +0.82(+1.74%) |
Jan 11, 2008 | 47.72 | 47.77 | 46.70 | 47.05 | 211,662,560 | -0.94(-1.96%) |
Jan 10, 2008 | 47.42 | 48.41 | 47.29 | 47.99 | 249,919,056 | +0.07(+0.15%) |
Jan 09, 2008 | 47.09 | 47.96 | 46.46 | 47.92 | 254,000,864 | +1.00(+2.13%) |
Jan 08, 2008 | 48.29 | 48.76 | 46.92 | 46.92 | 261,405,392 | -1.25(-2.59%) |
Jan 07, 2008 | 48.41 | 48.60 | 47.43 | 48.17 | 234,998,768 | -0.23(-0.48%) |
Jan 04, 2008 | 49.79 | 49.83 | 48.21 | 48.40 | 212,586,384 | -2.22(-4.39%) |
Jan 03, 2008 | 50.40 | 50.76 | 50.15 | 50.62 | 114,038,752 | +0.17(+0.34%) |
Jan 02, 2008 | 51.27 | 51.47 | 50.13 | 50.45 | 152,313,552 | -0.77(-1.50%) |
Jan 01, 2008 | 51.56 | 51.68 | 51.21 | 51.22 | 70,137,776 | +0.00(+0.00%) |
Dec 31, 2007 | 51.56 | 51.68 | 51.21 | 51.22 | 70,116,736 | -0.64(-1.23%) |
Dec 28, 2007 | 52.04 | 52.16 | 51.43 | 51.86 | 67,552,712 | -0.07(-0.13%) |
Dec 27, 2007 | 52.33 | 52.50 | 51.71 | 51.93 | 65,769,576 | -0.57(-1.09%) |
Dec 26, 2007 | 52.15 | 52.63 | 52.00 | 52.50 | 58,469,756 | +0.26(+0.50%) |
Dec 24, 2007 | 52.01 | 52.40 | 51.95 | 52.24 | 34,499,892 | +0.39(+0.75%) |
Dec 21, 2007 | 51.71 | 51.90 | 51.48 | 51.85 | 107,576,896 | +0.95(+1.87%) |
Dec 20, 2007 | 50.67 | 50.96 | 50.20 | 50.90 | 166,928,592 | +1.02(+2.04%) |
Dec 19, 2007 | 49.89 | 50.20 | 49.61 | 49.88 | 137,927,920 | -0.01(-0.02%) |
Dec 18, 2007 | 50.24 | 50.27 | 49.18 | 49.89 | 154,215,632 | +0.16(+0.32%) |
Dec 17, 2007 | 50.78 | 50.99 | 49.71 | 49.73 | 134,281,088 | -1.24(-2.43%) |
Dec 14, 2007 | 51.09 | 51.60 | 50.92 | 50.97 | 128,374,584 | -0.53(-1.03%) |
Dec 13, 2007 | 51.33 | 51.63 | 50.98 | 51.50 | 153,491,744 | -0.28(-0.54%) |
Dec 12, 2007 | 52.25 | 52.43 | 50.89 | 51.78 | 162,912,720 | +0.46(+0.90%) |
Dec 11, 2007 | 52.61 | 52.84 | 51.21 | 51.32 | 166,906,496 | -1.22(-2.32%) |
Dec 10, 2007 | 52.44 | 52.69 | 52.32 | 52.54 | 75,583,672 | +0.21(+0.40%) |
Dec 07, 2007 | 52.29 | 52.54 | 52.08 | 52.33 | 88,974,752 | +0.01(+0.02%) |
Dec 06, 2007 | 51.63 | 52.37 | 51.61 | 52.32 | 99,727,224 | +0.75(+1.45%) |
Dec 05, 2007 | 51.20 | 52.00 | 51.16 | 51.57 | 137,495,312 | +0.90(+1.78%) |
Dec 04, 2007 | 50.46 | 50.94 | 50.38 | 50.67 | 113,324,960 | -0.21(-0.41%) |