Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 119.99 | 120.40 | 118.51 | 119.00 | 144,348 | -0.99(-0.83%) |
Feb 28, 2008 | 119.99 | 120.40 | 119.00 | 119.99 | 522,660 | +1.04(+0.87%) |
Feb 27, 2008 | 118.95 | 118.95 | 116.35 | 118.95 | 84,854 | +3.55(+3.08%) |
Feb 26, 2008 | 115.40 | 115.75 | 113.55 | 115.40 | 493,542 | +2.15(+1.90%) |
Feb 25, 2008 | 113.25 | 113.25 | 111.95 | 113.25 | 173,111 | +0.05(+0.04%) |
Feb 22, 2008 | 110.59 | 113.40 | 112.05 | 113.20 | 271,604 | +2.61(+2.36%) |
Feb 21, 2008 | 106.60 | 110.85 | 106.60 | 110.59 | 153,424 | +3.99(+3.74%) |
Feb 20, 2008 | 109.50 | 109.50 | 105.66 | 106.60 | 207,929 | -2.90(-2.65%) |
Feb 19, 2008 | 107.81 | 110.20 | 109.25 | 109.50 | 143,480 | +1.69(+1.57%) |
Feb 18, 2008 | 107.81 | 108.45 | 95.00 | 107.81 | 165,097 | +0.00(+0.00%) |
Feb 15, 2008 | 107.81 | 108.45 | 95.00 | 107.81 | 165,097 | +0.56(+0.52%) |
Feb 14, 2008 | 107.25 | 107.50 | 106.35 | 107.25 | 233,890 | +0.90(+0.85%) |
Feb 13, 2008 | 106.35 | 106.75 | 105.17 | 106.35 | 114,816 | -0.92(-0.86%) |
Feb 12, 2008 | 107.27 | 108.08 | 106.90 | 107.27 | 164,172 | +1.37(+1.29%) |
Feb 11, 2008 | 105.90 | 106.65 | 105.40 | 105.90 | 127,689 | -1.15(-1.07%) |
Feb 08, 2008 | 107.05 | 107.40 | 106.50 | 107.05 | 97,592 | +0.25(+0.23%) |
Feb 07, 2008 | 108.00 | 107.25 | 105.45 | 106.80 | 162,128 | -1.20(-1.11%) |
Feb 06, 2008 | 108.00 | 108.30 | 106.70 | 108.00 | 114,609 | +1.10(+1.03%) |
Feb 05, 2008 | 111.30 | 111.30 | 106.52 | 106.90 | 825,021 | -4.40(-3.95%) |
Feb 04, 2008 | 114.25 | 112.08 | 110.85 | 111.30 | 191,243 | -2.95(-2.58%) |
Feb 01, 2008 | 112.45 | 114.75 | 113.80 | 114.25 | 172,639 | +1.80(+1.60%) |
Jan 31, 2008 | 112.45 | 112.49 | 109.85 | 112.45 | 119,710 | +2.85(+2.60%) |
Jan 30, 2008 | 109.60 | 111.00 | 109.20 | 109.60 | 123,177 | +0.00(+0.00%) |
Jan 29, 2008 | 109.60 | 109.95 | 108.75 | 109.60 | 162,236 | +0.80(+0.74%) |
Jan 28, 2008 | 108.90 | 109.25 | 107.45 | 108.80 | 538,724 | -0.10(-0.09%) |
Jan 25, 2008 | 108.50 | 110.45 | 108.60 | 108.90 | 178,321 | +0.40(+0.37%) |
Jan 24, 2008 | 108.50 | 109.11 | 107.15 | 108.50 | 282,531 | +1.60(+1.50%) |
Jan 23, 2008 | 106.90 | 106.90 | 100.00 | 106.90 | 394,638 | -0.15(-0.14%) |
Jan 22, 2008 | 109.35 | 107.15 | 102.70 | 107.05 | 270,679 | -2.30(-2.10%) |
Jan 21, 2008 | 109.35 | 111.52 | 109.00 | 109.35 | 207,779 | +0.00(+0.00%) |
Jan 18, 2008 | 109.35 | 111.52 | 109.00 | 109.35 | 207,779 | +1.05(+0.97%) |
Jan 17, 2008 | 108.30 | 110.10 | 108.30 | 108.30 | 268,928 | -0.45(-0.41%) |
Jan 16, 2008 | 108.75 | 111.20 | 108.68 | 108.75 | 168,608 | -1.25(-1.14%) |
Jan 15, 2008 | 112.37 | 112.00 | 109.60 | 110.00 | 410,136 | -2.37(-2.11%) |
Jan 14, 2008 | 111.40 | 113.40 | 112.19 | 112.37 | 141,289 | +0.97(+0.87%) |
Jan 11, 2008 | 111.40 | 113.25 | 111.10 | 111.40 | 167,468 | -5.08(-4.36%) |
Jan 10, 2008 | 116.48 | 117.40 | 115.55 | 116.48 | 152,686 | -0.92(-0.78%) |
Jan 09, 2008 | 116.50 | 117.55 | 115.60 | 117.40 | 219,473 | +0.90(+0.77%) |
Jan 08, 2008 | 116.50 | 118.10 | 116.35 | 116.50 | 141,592 | +1.40(+1.22%) |
Jan 07, 2008 | 113.20 | 116.50 | 113.40 | 115.10 | 172,899 | +1.90(+1.68%) |
Jan 04, 2008 | 113.20 | 115.75 | 113.05 | 113.20 | 134,667 | -2.10(-1.82%) |
Jan 03, 2008 | 115.30 | 115.75 | 115.05 | 115.30 | 221,696 | +0.85(+0.74%) |
Jan 02, 2008 | 114.50 | 115.25 | 114.10 | 114.45 | 226,968 | -0.05(-0.04%) |
Jan 01, 2008 | 114.50 | 115.75 | 114.35 | 114.50 | 110,540 | +0.00(+0.00%) |
Dec 31, 2007 | 114.50 | 115.75 | 114.35 | 114.50 | 110,540 | -0.70(-0.61%) |
Dec 28, 2007 | 115.20 | 115.80 | 114.40 | 115.20 | 167,189 | +0.65(+0.57%) |
Dec 27, 2007 | 112.90 | 115.05 | 114.05 | 114.55 | 77,237 | +1.65(+1.46%) |
Dec 26, 2007 | 112.90 | 113.50 | 112.55 | 112.90 | 102,301 | +0.00(+0.00%) |
Dec 24, 2007 | 112.90 | 113.00 | 112.25 | 112.90 | 81,285 | +0.30(+0.27%) |
Dec 21, 2007 | 112.60 | 112.80 | 112.10 | 112.60 | 135,780 | +1.35(+1.21%) |
Dec 20, 2007 | 111.25 | 112.60 | 111.04 | 111.25 | 180,517 | -0.35(-0.31%) |
Dec 19, 2007 | 113.45 | 113.98 | 110.85 | 111.60 | 447,687 | -1.85(-1.63%) |
Dec 18, 2007 | 113.45 | 113.85 | 112.35 | 113.45 | 351,213 | -2.65(-2.28%) |
Dec 17, 2007 | 115.05 | 116.65 | 115.90 | 116.10 | 133,052 | +1.05(+0.91%) |
Dec 14, 2007 | 115.05 | 116.77 | 115.00 | 115.05 | 569,673 | -2.90(-2.46%) |
Dec 13, 2007 | 120.10 | 118.62 | 117.15 | 117.95 | 98,792 | -2.15(-1.79%) |
Dec 12, 2007 | 120.10 | 121.05 | 119.63 | 120.10 | 146,243 | +1.80(+1.52%) |
Dec 11, 2007 | 118.30 | 120.25 | 118.25 | 118.30 | 90,095 | -1.30(-1.09%) |
Dec 10, 2007 | 119.60 | 120.25 | 119.45 | 119.60 | 111,158 | +0.45(+0.38%) |
Dec 07, 2007 | 119.95 | 120.10 | 118.75 | 119.15 | 493,356 | -0.80(-0.67%) |
Dec 06, 2007 | 120.10 | 120.75 | 119.25 | 119.95 | 146,115 | -0.15(-0.12%) |
Dec 05, 2007 | 120.10 | 120.80 | 119.90 | 120.10 | 225,146 | -0.10(-0.08%) |
Dec 04, 2007 | 120.20 | 120.50 | 119.65 | 120.20 | 107,663 | +1.05(+0.88%) |