Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 64.40 | 65.02 | 64.01 | 64.30 | 15,006,863 | -0.78(-1.20%) |
Feb 28, 2008 | 65.28 | 65.45 | 64.70 | 65.08 | 12,797,262 | -0.69(-1.05%) |
Feb 27, 2008 | 64.29 | 65.87 | 63.77 | 65.77 | 20,992,006 | +1.17(+1.82%) |
Feb 26, 2008 | 61.85 | 64.94 | 61.59 | 64.60 | 33,026,338 | +2.43(+3.91%) |
Feb 25, 2008 | 60.67 | 62.30 | 60.67 | 62.17 | 14,445,417 | +1.14(+1.86%) |
Feb 22, 2008 | 60.51 | 61.26 | 59.70 | 61.03 | 14,019,103 | +0.64(+1.07%) |
Feb 21, 2008 | 61.05 | 61.90 | 60.11 | 60.39 | 14,746,568 | -0.52(-0.85%) |
Feb 20, 2008 | 59.54 | 61.11 | 59.03 | 60.91 | 13,583,226 | +1.61(+2.71%) |
Feb 19, 2008 | 60.39 | 60.78 | 59.09 | 59.30 | 13,061,353 | -0.66(-1.09%) |
Feb 18, 2008 | 59.45 | 60.00 | 59.30 | 59.95 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 59.45 | 60.00 | 59.30 | 59.95 | 11,041,347 | +0.02(+0.03%) |
Feb 14, 2008 | 60.96 | 61.27 | 59.58 | 59.94 | 12,997,997 | -1.29(-2.11%) |
Feb 13, 2008 | 60.50 | 61.52 | 60.31 | 61.23 | 11,701,204 | +1.07(+1.77%) |
Feb 12, 2008 | 59.39 | 60.61 | 59.13 | 60.16 | 13,546,248 | +0.79(+1.32%) |
Feb 11, 2008 | 58.20 | 59.61 | 58.10 | 59.38 | 10,798,329 | +1.06(+1.81%) |
Feb 08, 2008 | 57.71 | 58.55 | 57.64 | 58.32 | 10,775,857 | +0.53(+0.91%) |
Feb 07, 2008 | 58.11 | 58.73 | 56.81 | 57.80 | 19,930,788 | -0.71(-1.21%) |
Feb 06, 2008 | 59.33 | 60.14 | 58.50 | 58.50 | 14,637,074 | -0.81(-1.36%) |
Feb 05, 2008 | 60.46 | 61.02 | 59.12 | 59.31 | 16,022,927 | -1.64(-2.70%) |
Feb 04, 2008 | 61.37 | 61.56 | 60.12 | 60.95 | 10,598,495 | -0.65(-1.05%) |
Feb 01, 2008 | 60.52 | 61.78 | 59.78 | 61.60 | 14,249,055 | +1.11(+1.84%) |
Jan 31, 2008 | 58.85 | 60.98 | 58.56 | 60.49 | 16,035,605 | +0.82(+1.38%) |
Jan 30, 2008 | 59.78 | 60.79 | 59.22 | 59.67 | 13,160,483 | -0.25(-0.42%) |
Jan 29, 2008 | 59.58 | 60.31 | 59.07 | 59.92 | 11,715,296 | +0.60(+1.01%) |
Jan 28, 2008 | 58.98 | 59.73 | 58.64 | 59.32 | 13,915,093 | +0.29(+0.50%) |
Jan 25, 2008 | 60.87 | 60.87 | 58.79 | 59.03 | 17,752,140 | -1.35(-2.24%) |
Jan 24, 2008 | 60.08 | 60.72 | 59.12 | 60.38 | 23,065,698 | +0.46(+0.76%) |
Jan 23, 2008 | 56.27 | 60.05 | 55.63 | 59.92 | 34,653,864 | +2.76(+4.82%) |
Jan 22, 2008 | 55.66 | 58.22 | 55.66 | 57.16 | 26,797,534 | -1.23(-2.11%) |
Jan 21, 2008 | 60.27 | 60.27 | 57.89 | 58.39 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 60.27 | 60.27 | 57.89 | 58.39 | 42,269,908 | +1.30(+2.27%) |
Jan 17, 2008 | 57.60 | 58.42 | 56.50 | 57.10 | 21,151,228 | -0.30(-0.52%) |
Jan 16, 2008 | 56.55 | 58.09 | 56.55 | 57.39 | 23,075,462 | -0.11(-0.20%) |
Jan 15, 2008 | 57.62 | 59.09 | 57.17 | 57.51 | 20,598,268 | -0.62(-1.07%) |
Jan 14, 2008 | 59.30 | 59.63 | 57.23 | 58.13 | 31,889,364 | +2.97(+5.39%) |
Jan 11, 2008 | 56.02 | 56.17 | 54.80 | 55.16 | 15,865,365 | -1.27(-2.25%) |
Jan 10, 2008 | 55.00 | 56.96 | 54.86 | 56.43 | 18,830,892 | +0.91(+1.64%) |
Jan 09, 2008 | 55.21 | 55.99 | 54.87 | 55.52 | 19,339,924 | +0.41(+0.74%) |
Jan 08, 2008 | 56.50 | 56.69 | 54.88 | 55.11 | 16,705,516 | -1.39(-2.46%) |
Jan 07, 2008 | 56.62 | 57.04 | 55.93 | 56.50 | 22,400,306 | -0.61(-1.07%) |
Jan 04, 2008 | 58.71 | 58.71 | 56.75 | 57.11 | 19,539,050 | -2.13(-3.59%) |
Jan 03, 2008 | 59.20 | 59.62 | 58.72 | 59.24 | 13,331,906 | +0.12(+0.20%) |
Jan 02, 2008 | 61.55 | 61.55 | 58.83 | 59.12 | 16,827,838 | -1.93(-3.15%) |
Jan 01, 2008 | 61.85 | 62.12 | 60.57 | 61.05 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 61.85 | 62.12 | 60.57 | 61.05 | 10,150,213 | -1.12(-1.81%) |
Dec 28, 2007 | 62.55 | 62.55 | 61.62 | 62.17 | 10,312,885 | +0.28(+0.45%) |
Dec 27, 2007 | 62.42 | 62.86 | 61.83 | 61.90 | 7,994,181 | -1.11(-1.76%) |
Dec 26, 2007 | 62.63 | 63.36 | 62.63 | 63.00 | 6,816,186 | -0.05(-0.08%) |
Dec 24, 2007 | 62.80 | 63.25 | 62.43 | 63.05 | 4,147,659 | +0.34(+0.54%) |
Dec 21, 2007 | 62.07 | 62.78 | 61.64 | 62.71 | 23,455,960 | +1.25(+2.03%) |
Dec 20, 2007 | 60.87 | 61.83 | 60.77 | 61.47 | 14,220,280 | +0.96(+1.59%) |
Dec 19, 2007 | 60.17 | 61.21 | 59.79 | 60.51 | 12,453,376 | +0.47(+0.78%) |
Dec 18, 2007 | 59.34 | 60.41 | 58.81 | 60.04 | 14,239,966 | +1.01(+1.70%) |
Dec 17, 2007 | 59.51 | 59.86 | 58.80 | 59.03 | 12,627,353 | -0.70(-1.17%) |
Dec 14, 2007 | 60.60 | 60.74 | 58.79 | 59.73 | 17,195,676 | -1.36(-2.23%) |
Dec 13, 2007 | 60.99 | 61.35 | 60.39 | 61.09 | 11,071,912 | -0.16(-0.27%) |
Dec 12, 2007 | 61.65 | 62.23 | 60.64 | 61.26 | 13,952,979 | +0.84(+1.38%) |
Dec 11, 2007 | 61.75 | 62.35 | 60.12 | 60.42 | 14,944,564 | -1.36(-2.19%) |
Dec 10, 2007 | 61.77 | 62.27 | 61.56 | 61.78 | 7,865,815 | +0.30(+0.49%) |
Dec 07, 2007 | 61.94 | 62.12 | 60.96 | 61.48 | 10,598,498 | -0.47(-0.77%) |
Dec 06, 2007 | 60.99 | 62.12 | 60.95 | 61.95 | 9,412,142 | +0.87(+1.42%) |
Dec 05, 2007 | 60.90 | 61.29 | 60.42 | 61.08 | 10,784,261 | +0.86(+1.43%) |
Dec 04, 2007 | 59.53 | 60.66 | 59.14 | 60.22 | 11,264,808 | +0.45(+0.76%) |