Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 58.43 | 58.76 | 58.00 | 58.14 | 2,686,420 | -0.82(-1.39%) |
Feb 28, 2008 | 58.92 | 59.28 | 58.74 | 58.96 | 1,670,570 | -0.26(-0.44%) |
Feb 27, 2008 | 58.82 | 60.20 | 58.82 | 59.22 | 2,292,353 | -0.06(-0.11%) |
Feb 26, 2008 | 59.26 | 59.52 | 58.90 | 59.29 | 2,762,403 | -0.33(-0.56%) |
Feb 25, 2008 | 59.54 | 60.03 | 58.90 | 59.62 | 3,611,663 | +0.20(+0.33%) |
Feb 22, 2008 | 58.95 | 59.50 | 58.67 | 59.42 | 2,657,913 | +0.60(+1.03%) |
Feb 21, 2008 | 59.49 | 60.00 | 58.71 | 58.82 | 2,702,241 | -0.97(-1.62%) |
Feb 20, 2008 | 59.22 | 59.98 | 58.75 | 59.78 | 2,098,476 | +0.16(+0.27%) |
Feb 19, 2008 | 59.83 | 60.13 | 59.29 | 59.62 | 2,000,025 | +0.36(+0.60%) |
Feb 18, 2008 | 59.16 | 59.54 | 58.55 | 59.27 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 59.16 | 59.54 | 58.55 | 59.27 | 2,468,435 | +0.07(+0.12%) |
Feb 14, 2008 | 59.67 | 60.18 | 58.88 | 59.19 | 2,755,774 | -0.58(-0.97%) |
Feb 13, 2008 | 60.18 | 60.18 | 59.05 | 59.78 | 3,260,830 | +0.08(+0.13%) |
Feb 12, 2008 | 59.42 | 60.14 | 58.91 | 59.70 | 3,960,886 | +0.53(+0.89%) |
Feb 11, 2008 | 59.32 | 59.52 | 58.78 | 59.17 | 2,242,481 | -0.05(-0.08%) |
Feb 08, 2008 | 58.88 | 59.58 | 58.41 | 59.22 | 2,199,934 | -0.06(-0.10%) |
Feb 07, 2008 | 58.51 | 59.32 | 58.36 | 59.28 | 3,181,834 | +0.33(+0.55%) |
Feb 06, 2008 | 59.20 | 59.67 | 58.85 | 58.95 | 2,590,518 | +0.04(+0.07%) |
Feb 05, 2008 | 59.37 | 59.66 | 58.80 | 58.91 | 2,745,854 | -1.39(-2.30%) |
Feb 04, 2008 | 60.64 | 60.64 | 60.00 | 60.30 | 1,628,478 | -0.33(-0.54%) |
Feb 01, 2008 | 60.31 | 60.81 | 59.73 | 60.62 | 2,126,417 | +0.58(+0.96%) |
Jan 31, 2008 | 59.18 | 60.44 | 58.60 | 60.05 | 3,311,107 | +0.58(+0.98%) |
Jan 30, 2008 | 58.91 | 60.75 | 58.91 | 59.46 | 2,244,375 | +0.28(+0.47%) |
Jan 29, 2008 | 59.07 | 59.53 | 58.85 | 59.19 | 2,335,546 | +0.32(+0.54%) |
Jan 28, 2008 | 57.60 | 58.95 | 57.60 | 58.87 | 3,342,457 | +1.24(+2.14%) |
Jan 25, 2008 | 59.69 | 59.69 | 57.45 | 57.63 | 4,469,995 | -1.38(-2.34%) |
Jan 24, 2008 | 57.06 | 59.57 | 56.69 | 59.01 | 5,305,403 | +2.86(+5.09%) |
Jan 23, 2008 | 53.28 | 56.15 | 53.28 | 56.15 | 4,722,577 | +0.14(+0.25%) |
Jan 22, 2008 | 55.93 | 56.95 | 52.57 | 56.01 | 4,740,133 | -1.39(-2.41%) |
Jan 21, 2008 | 57.89 | 59.61 | 57.09 | 57.40 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 57.89 | 59.61 | 57.09 | 57.40 | 3,710,582 | +0.01(+0.01%) |
Jan 17, 2008 | 59.79 | 60.81 | 57.11 | 57.39 | 4,310,845 | -2.26(-3.79%) |
Jan 16, 2008 | 60.21 | 60.71 | 59.40 | 59.65 | 3,196,577 | -0.96(-1.58%) |
Jan 15, 2008 | 60.74 | 61.93 | 60.31 | 60.61 | 2,916,228 | -0.77(-1.25%) |
Jan 14, 2008 | 62.24 | 62.29 | 61.20 | 61.38 | 3,222,314 | -0.11(-0.18%) |
Jan 11, 2008 | 62.65 | 62.66 | 61.13 | 61.49 | 2,721,135 | -1.61(-2.56%) |
Jan 10, 2008 | 62.86 | 63.85 | 62.69 | 63.10 | 3,117,517 | -0.07(-0.11%) |
Jan 09, 2008 | 60.60 | 63.25 | 60.27 | 63.17 | 3,754,468 | +2.34(+3.85%) |
Jan 08, 2008 | 61.21 | 61.98 | 60.54 | 60.83 | 3,529,271 | -0.20(-0.33%) |
Jan 07, 2008 | 61.57 | 61.59 | 60.42 | 61.03 | 3,071,366 | -0.06(-0.10%) |
Jan 04, 2008 | 62.58 | 62.68 | 60.99 | 61.09 | 2,436,305 | -1.78(-2.82%) |
Jan 03, 2008 | 62.43 | 63.26 | 62.25 | 62.87 | 1,919,141 | +0.75(+1.21%) |
Jan 02, 2008 | 63.05 | 63.53 | 61.75 | 62.11 | 1,451,075 | -1.10(-1.74%) |
Jan 01, 2008 | 62.63 | 63.60 | 62.63 | 63.22 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 62.63 | 63.60 | 62.63 | 63.22 | 1,162,051 | -0.04(-0.07%) |
Dec 28, 2007 | 63.98 | 64.00 | 63.17 | 63.26 | 1,178,115 | -0.12(-0.19%) |
Dec 27, 2007 | 63.97 | 64.39 | 63.12 | 63.38 | 1,362,056 | -0.86(-1.34%) |
Dec 26, 2007 | 64.48 | 64.51 | 63.71 | 64.24 | 936,231 | -0.20(-0.31%) |
Dec 24, 2007 | 63.19 | 64.77 | 63.19 | 64.44 | 679,703 | +1.04(+1.65%) |
Dec 21, 2007 | 63.40 | 63.62 | 62.92 | 63.39 | 3,081,632 | +0.59(+0.94%) |
Dec 20, 2007 | 63.10 | 63.24 | 62.42 | 62.80 | 1,758,120 | +0.21(+0.33%) |
Dec 19, 2007 | 63.27 | 63.27 | 62.02 | 62.60 | 2,105,293 | -0.11(-0.18%) |
Dec 18, 2007 | 63.86 | 63.86 | 61.94 | 62.71 | 3,752,578 | -0.94(-1.47%) |
Dec 17, 2007 | 64.81 | 65.13 | 63.52 | 63.65 | 1,845,015 | -1.31(-2.01%) |
Dec 14, 2007 | 65.31 | 65.94 | 64.96 | 64.96 | 1,752,193 | -0.94(-1.42%) |
Dec 13, 2007 | 64.68 | 66.10 | 64.68 | 65.89 | 2,018,079 | +0.77(+1.18%) |
Dec 12, 2007 | 66.20 | 66.33 | 64.61 | 65.13 | 2,733,754 | +0.28(+0.43%) |
Dec 11, 2007 | 66.75 | 66.75 | 64.69 | 64.85 | 2,513,149 | -1.93(-2.88%) |
Dec 10, 2007 | 66.58 | 67.13 | 66.49 | 66.77 | 2,017,391 | +0.23(+0.34%) |
Dec 07, 2007 | 66.11 | 67.17 | 65.90 | 66.55 | 2,354,545 | +0.43(+0.66%) |
Dec 06, 2007 | 65.64 | 66.67 | 65.40 | 66.11 | 3,670,843 | +0.45(+0.69%) |
Dec 05, 2007 | 64.42 | 65.81 | 64.10 | 65.66 | 3,345,700 | +1.83(+2.86%) |
Dec 04, 2007 | 63.22 | 64.37 | 63.16 | 63.83 | 2,414,949 | +0.60(+0.95%) |