Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 132.92 | 133.79 | 128.81 | 129.29 | 14,580,139 | -5.39(-4.00%) |
Feb 28, 2008 | 137.41 | 137.41 | 133.81 | 134.68 | 11,582,904 | -3.12(-2.27%) |
Feb 27, 2008 | 130.97 | 138.17 | 130.72 | 137.80 | 20,866,462 | +6.17(+4.69%) |
Feb 26, 2008 | 133.75 | 135.67 | 131.00 | 131.63 | 15,111,351 | -3.55(-2.63%) |
Feb 25, 2008 | 133.65 | 135.67 | 131.15 | 135.18 | 16,858,470 | -0.27(-0.20%) |
Feb 22, 2008 | 133.80 | 135.67 | 130.63 | 135.45 | 12,635,997 | +1.94(+1.45%) |
Feb 21, 2008 | 136.05 | 136.58 | 133.17 | 133.51 | 10,769,073 | -1.59(-1.17%) |
Feb 20, 2008 | 131.07 | 136.31 | 130.96 | 135.10 | 14,163,866 | +2.63(+1.99%) |
Feb 19, 2008 | 137.43 | 138.24 | 131.61 | 132.47 | 13,603,903 | -3.51(-2.58%) |
Feb 18, 2008 | 133.46 | 136.27 | 132.14 | 135.98 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 133.46 | 136.27 | 132.14 | 135.98 | 16,335,106 | +1.41(+1.05%) |
Feb 14, 2008 | 136.05 | 138.03 | 134.52 | 134.57 | 14,428,546 | -2.76(-2.01%) |
Feb 13, 2008 | 137.41 | 138.51 | 134.52 | 137.33 | 18,282,486 | -0.36(-0.26%) |
Feb 12, 2008 | 141.90 | 141.96 | 136.05 | 137.69 | 24,141,106 | -3.98(-2.81%) |
Feb 11, 2008 | 143.19 | 144.81 | 141.38 | 141.66 | 11,646,161 | -0.92(-0.64%) |
Feb 08, 2008 | 144.05 | 145.30 | 141.54 | 142.58 | 10,324,464 | -2.58(-1.78%) |
Feb 07, 2008 | 141.59 | 147.69 | 141.25 | 145.16 | 14,221,364 | +2.51(+1.76%) |
Feb 06, 2008 | 145.94 | 146.99 | 141.96 | 142.66 | 13,062,026 | -2.05(-1.42%) |
Feb 05, 2008 | 148.37 | 150.38 | 144.52 | 144.71 | 17,419,178 | -8.34(-5.45%) |
Feb 04, 2008 | 158.41 | 158.53 | 151.82 | 153.04 | 11,901,817 | -5.32(-3.36%) |
Feb 01, 2008 | 151.79 | 159.13 | 150.91 | 158.37 | 16,015,525 | +6.27(+4.12%) |
Jan 31, 2008 | 149.73 | 154.88 | 148.62 | 152.09 | 19,423,018 | +0.76(+0.50%) |
Jan 30, 2008 | 148.83 | 156.99 | 147.41 | 151.33 | 23,081,056 | +1.91(+1.28%) |
Jan 29, 2008 | 150.18 | 151.19 | 147.91 | 149.42 | 9,400,004 | +0.15(+0.10%) |
Jan 28, 2008 | 145.29 | 149.28 | 145.29 | 149.27 | 13,405,320 | +3.92(+2.70%) |
Jan 25, 2008 | 153.59 | 153.96 | 144.75 | 145.35 | 18,363,516 | -6.47(-4.26%) |
Jan 24, 2008 | 152.51 | 153.20 | 148.01 | 151.82 | 15,733,006 | -0.15(-0.10%) |
Jan 23, 2008 | 141.79 | 152.41 | 140.69 | 151.97 | 23,132,200 | +6.63(+4.56%) |
Jan 22, 2008 | 135.80 | 146.97 | 132.66 | 145.34 | 24,970,494 | +2.65(+1.86%) |
Jan 21, 2008 | 146.47 | 147.40 | 140.70 | 142.69 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 146.47 | 147.40 | 140.70 | 142.69 | 19,646,052 | -2.87(-1.97%) |
Jan 17, 2008 | 151.13 | 152.05 | 144.55 | 145.56 | 16,117,671 | -4.97(-3.30%) |
Jan 16, 2008 | 147.34 | 153.79 | 146.64 | 150.53 | 17,092,194 | +3.21(+2.18%) |
Jan 15, 2008 | 152.09 | 152.09 | 146.61 | 147.32 | 14,819,524 | -6.37(-4.15%) |
Jan 14, 2008 | 152.56 | 154.13 | 151.70 | 153.69 | 12,333,343 | +2.22(+1.46%) |
Jan 11, 2008 | 150.12 | 152.95 | 148.30 | 151.47 | 16,269,892 | +1.39(+0.93%) |
Jan 10, 2008 | 144.32 | 151.98 | 142.56 | 150.08 | 19,447,856 | +3.93(+2.69%) |
Jan 09, 2008 | 144.08 | 146.49 | 140.01 | 146.15 | 20,867,510 | +1.72(+1.19%) |
Jan 08, 2008 | 149.24 | 152.05 | 144.05 | 144.43 | 17,783,306 | -3.99(-2.69%) |
Jan 07, 2008 | 152.61 | 152.63 | 144.81 | 148.42 | 21,047,590 | -3.96(-2.60%) |
Jan 04, 2008 | 153.20 | 155.48 | 151.13 | 152.38 | 13,328,670 | -3.74(-2.40%) |
Jan 03, 2008 | 159.23 | 159.32 | 155.59 | 156.12 | 10,170,603 | -2.10(-1.33%) |
Jan 02, 2008 | 163.72 | 163.91 | 157.47 | 158.23 | 12,560,652 | -5.68(-3.46%) |
Jan 01, 2008 | 161.27 | 165.23 | 159.68 | 163.91 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 161.27 | 165.23 | 159.68 | 163.91 | 7,654,796 | +2.37(+1.47%) |
Dec 28, 2007 | 163.45 | 163.69 | 161.44 | 161.53 | 5,522,921 | -0.01(-0.00%) |
Dec 27, 2007 | 163.78 | 166.00 | 161.54 | 161.54 | 6,960,487 | -3.61(-2.19%) |
Dec 26, 2007 | 163.17 | 165.67 | 161.24 | 165.16 | 5,629,554 | +1.81(+1.11%) |
Dec 24, 2007 | 160.82 | 163.83 | 160.59 | 163.35 | 4,486,367 | +3.60(+2.25%) |
Dec 21, 2007 | 156.89 | 160.25 | 156.26 | 159.75 | 14,240,703 | +5.28(+3.42%) |
Dec 20, 2007 | 157.05 | 157.56 | 152.93 | 154.47 | 13,211,747 | -1.14(-0.73%) |
Dec 19, 2007 | 154.48 | 157.08 | 152.92 | 155.61 | 15,609,440 | +2.02(+1.32%) |
Dec 18, 2007 | 159.90 | 160.46 | 150.07 | 153.59 | 39,382,440 | -5.43(-3.41%) |
Dec 17, 2007 | 159.87 | 161.44 | 157.77 | 159.01 | 17,485,672 | -1.55(-0.97%) |
Dec 14, 2007 | 159.10 | 164.02 | 158.30 | 160.57 | 13,577,113 | +1.67(+1.05%) |
Dec 13, 2007 | 159.94 | 163.29 | 156.20 | 158.90 | 22,664,906 | -3.12(-1.93%) |
Dec 12, 2007 | 165.43 | 168.33 | 158.91 | 162.02 | 23,674,524 | +1.09(+0.68%) |
Dec 11, 2007 | 170.81 | 173.36 | 160.58 | 160.93 | 16,774,610 | -9.95(-5.82%) |
Dec 10, 2007 | 167.06 | 170.96 | 166.16 | 170.89 | 11,037,825 | +4.82(+2.90%) |
Dec 07, 2007 | 169.97 | 170.76 | 165.41 | 166.07 | 10,230,842 | -3.52(-2.08%) |
Dec 06, 2007 | 163.49 | 170.23 | 163.33 | 169.59 | 13,103,770 | +3.24(+1.95%) |
Dec 05, 2007 | 167.27 | 167.68 | 163.28 | 166.35 | 17,000,466 | +2.32(+1.41%) |
Dec 04, 2007 | 168.49 | 170.32 | 164.03 | 164.03 | 14,083,398 | -8.90(-5.14%) |