Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 264.46 | 267.41 | 262.65 | 265.60 | 80,235 | +1.14(+0.43%) |
Feb 28, 2008 | 267.60 | 279.76 | 263.89 | 264.46 | 179,077 | -4.94(-1.83%) |
Feb 27, 2008 | 271.97 | 275.39 | 266.17 | 269.40 | 79,401 | -4.75(-1.73%) |
Feb 26, 2008 | 271.30 | 275.96 | 268.26 | 274.15 | 98,492 | +1.05(+0.38%) |
Feb 25, 2008 | 261.42 | 274.82 | 261.42 | 273.11 | 138,585 | +11.78(+4.51%) |
Feb 22, 2008 | 264.75 | 271.11 | 258.19 | 261.32 | 301,373 | -2.00(-0.76%) |
Feb 21, 2008 | 276.81 | 282.23 | 259.81 | 263.32 | 197,904 | -2.75(-1.04%) |
Feb 20, 2008 | 266.27 | 268.45 | 254.77 | 266.08 | 168,126 | +10.93(+4.28%) |
Feb 19, 2008 | 245.26 | 258.76 | 244.31 | 255.15 | 196,246 | +12.26(+5.05%) |
Feb 18, 2008 | 229.30 | 243.27 | 225.50 | 242.89 | 122,675 | +0.00(+0.00%) |
Feb 15, 2008 | 229.30 | 243.27 | 225.50 | 242.89 | 122,675 | +11.88(+5.14%) |
Feb 14, 2008 | 238.90 | 238.90 | 227.02 | 231.01 | 49,985 | -8.27(-3.46%) |
Feb 13, 2008 | 230.44 | 240.32 | 225.88 | 239.28 | 107,707 | -6.56(-2.67%) |
Feb 12, 2008 | 227.88 | 254.39 | 227.88 | 245.84 | 145,364 | +19.29(+8.52%) |
Feb 11, 2008 | 228.92 | 230.54 | 222.17 | 226.54 | 26,632 | -2.76(-1.20%) |
Feb 08, 2008 | 228.73 | 235.57 | 223.88 | 229.30 | 82,131 | -1.52(-0.66%) |
Feb 07, 2008 | 217.90 | 231.87 | 216.09 | 230.82 | 71,309 | +12.07(+5.52%) |
Feb 06, 2008 | 217.80 | 223.22 | 214.57 | 218.75 | 45,615 | +3.04(+1.41%) |
Feb 05, 2008 | 218.75 | 223.31 | 214.38 | 215.71 | 37,808 | -6.46(-2.91%) |
Feb 04, 2008 | 227.97 | 227.97 | 220.08 | 222.17 | 31,758 | -5.89(-2.58%) |
Feb 01, 2008 | 225.69 | 228.92 | 219.80 | 228.06 | 29,846 | +4.18(+1.87%) |
Jan 31, 2008 | 213.05 | 226.64 | 210.49 | 223.88 | 54,526 | +7.79(+3.61%) |
Jan 30, 2008 | 217.80 | 223.31 | 216.00 | 216.09 | 36,193 | -3.71(-1.69%) |
Jan 29, 2008 | 216.00 | 222.65 | 210.96 | 219.80 | 27,766 | +5.13(+2.39%) |
Jan 28, 2008 | 212.96 | 215.71 | 208.78 | 214.67 | 28,906 | +0.86(+0.40%) |
Jan 25, 2008 | 217.71 | 220.08 | 212.67 | 213.81 | 23,464 | -1.24(-0.57%) |
Jan 24, 2008 | 216.57 | 221.41 | 212.67 | 215.05 | 25,738 | -2.09(-0.96%) |
Jan 23, 2008 | 198.99 | 217.42 | 196.71 | 217.14 | 37,319 | +13.02(+6.38%) |
Jan 22, 2008 | 195.19 | 211.06 | 194.71 | 204.12 | 48,283 | +0.00(+0.00%) |
Jan 21, 2008 | 207.25 | 213.24 | 201.27 | 204.12 | 54,468 | +0.00(+0.00%) |
Jan 18, 2008 | 207.25 | 213.24 | 201.27 | 204.12 | 54,468 | -5.99(-2.85%) |
Jan 17, 2008 | 208.97 | 212.01 | 206.02 | 210.10 | 60,425 | +2.28(+1.10%) |
Jan 16, 2008 | 202.22 | 212.77 | 202.22 | 207.82 | 43,624 | +5.51(+2.72%) |
Jan 15, 2008 | 202.41 | 205.45 | 199.75 | 202.31 | 47,747 | -3.90(-1.89%) |
Jan 14, 2008 | 200.03 | 206.68 | 195.95 | 206.21 | 60,689 | +7.51(+3.78%) |
Jan 11, 2008 | 201.08 | 205.54 | 197.94 | 198.70 | 29,331 | -4.75(-2.34%) |
Jan 10, 2008 | 197.66 | 207.06 | 194.62 | 203.45 | 42,186 | +2.66(+1.32%) |
Jan 09, 2008 | 197.28 | 201.55 | 191.76 | 200.79 | 37,745 | +2.85(+1.44%) |
Jan 08, 2008 | 206.21 | 208.68 | 197.66 | 197.94 | 48,036 | -7.70(-3.74%) |
Jan 07, 2008 | 207.16 | 210.58 | 202.60 | 205.64 | 39,010 | -0.09(-0.05%) |
Jan 04, 2008 | 211.25 | 213.91 | 204.78 | 205.73 | 41,106 | -7.51(-3.52%) |
Jan 03, 2008 | 221.51 | 221.51 | 211.53 | 213.24 | 49,678 | -7.79(-3.53%) |
Jan 02, 2008 | 223.60 | 228.54 | 218.18 | 221.03 | 28,349 | -3.33(-1.48%) |
Jan 01, 2008 | 225.03 | 225.50 | 219.70 | 224.36 | 40,129 | +0.00(+0.00%) |
Dec 31, 2007 | 225.03 | 225.50 | 219.70 | 224.36 | 40,129 | -0.86(-0.38%) |
Dec 28, 2007 | 231.30 | 233.96 | 224.26 | 225.22 | 26,970 | -4.85(-2.11%) |
Dec 27, 2007 | 238.52 | 240.89 | 228.54 | 230.06 | 23,196 | -9.50(-3.97%) |
Dec 26, 2007 | 242.22 | 243.75 | 236.52 | 239.56 | 21,105 | -4.75(-1.94%) |
Dec 24, 2007 | 237.47 | 244.98 | 235.76 | 244.31 | 16,518 | +7.03(+2.96%) |
Dec 21, 2007 | 242.99 | 243.56 | 236.05 | 237.28 | 58,229 | -1.71(-0.72%) |
Dec 20, 2007 | 242.60 | 252.68 | 234.81 | 238.99 | 30,010 | +0.19(+0.08%) |
Dec 19, 2007 | 235.29 | 240.99 | 230.92 | 238.80 | 35,187 | +3.52(+1.49%) |
Dec 18, 2007 | 231.20 | 236.71 | 228.45 | 235.29 | 23,985 | +5.32(+2.31%) |
Dec 17, 2007 | 228.54 | 235.48 | 228.54 | 229.97 | 19,976 | +1.14(+0.50%) |
Dec 14, 2007 | 236.81 | 239.47 | 226.93 | 228.83 | 29,892 | -10.07(-4.22%) |
Dec 13, 2007 | 234.72 | 239.85 | 232.25 | 238.90 | 32,581 | +2.09(+0.88%) |
Dec 12, 2007 | 239.09 | 244.79 | 232.53 | 236.81 | 31,319 | +4.66(+2.01%) |
Dec 11, 2007 | 240.61 | 241.94 | 231.20 | 232.15 | 44,381 | -7.13(-2.98%) |
Dec 10, 2007 | 241.84 | 247.45 | 237.57 | 239.28 | 21,180 | -4.47(-1.83%) |
Dec 07, 2007 | 245.93 | 249.07 | 241.56 | 243.75 | 24,973 | -0.57(-0.23%) |
Dec 06, 2007 | 238.52 | 245.65 | 234.72 | 244.31 | 30,298 | +5.80(+2.43%) |
Dec 05, 2007 | 238.33 | 246.60 | 233.20 | 238.52 | 37,761 | +3.90(+1.66%) |
Dec 04, 2007 | 249.16 | 249.16 | 233.86 | 234.62 | 84,853 | -17.86(-7.08%) |