Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 136.61 | 137.51 | 132.38 | 132.88 | 14,186,282 | -5.54(-4.00%) |
Feb 28, 2008 | 141.22 | 141.22 | 137.53 | 138.41 | 11,270,012 | -3.21(-2.27%) |
Feb 27, 2008 | 134.61 | 142.00 | 134.35 | 141.63 | 20,302,790 | +6.34(+4.69%) |
Feb 26, 2008 | 137.46 | 139.43 | 134.63 | 135.28 | 14,703,143 | -3.65(-2.63%) |
Feb 25, 2008 | 137.36 | 139.43 | 134.79 | 138.93 | 16,403,067 | -0.28(-0.20%) |
Feb 22, 2008 | 137.51 | 139.43 | 134.26 | 139.21 | 12,294,657 | +1.99(+1.45%) |
Feb 21, 2008 | 139.82 | 140.37 | 136.86 | 137.22 | 10,478,165 | -1.63(-1.17%) |
Feb 20, 2008 | 134.71 | 140.10 | 134.59 | 138.85 | 13,781,253 | +2.70(+1.98%) |
Feb 19, 2008 | 141.24 | 142.07 | 135.27 | 136.14 | 13,236,417 | -3.61(-2.58%) |
Feb 18, 2008 | 137.16 | 140.05 | 135.81 | 139.75 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 137.16 | 140.05 | 135.81 | 139.75 | 15,893,841 | +1.45(+1.05%) |
Feb 14, 2008 | 139.82 | 141.86 | 138.26 | 138.31 | 14,038,783 | -2.83(-2.01%) |
Feb 13, 2008 | 141.23 | 142.36 | 138.26 | 141.14 | 17,788,616 | -0.37(-0.26%) |
Feb 12, 2008 | 145.84 | 145.90 | 139.82 | 141.51 | 23,488,976 | -4.09(-2.81%) |
Feb 11, 2008 | 147.16 | 148.83 | 145.31 | 145.60 | 11,331,560 | -0.94(-0.64%) |
Feb 08, 2008 | 148.05 | 149.34 | 145.47 | 146.54 | 10,045,566 | -2.66(-1.78%) |
Feb 07, 2008 | 145.52 | 151.79 | 145.17 | 149.19 | 13,837,198 | +2.58(+1.76%) |
Feb 06, 2008 | 149.99 | 151.07 | 145.90 | 146.62 | 12,709,178 | -2.11(-1.42%) |
Feb 05, 2008 | 152.48 | 154.56 | 148.53 | 148.72 | 16,948,630 | -8.57(-5.45%) |
Feb 04, 2008 | 162.81 | 162.93 | 156.04 | 157.29 | 11,580,309 | -5.47(-3.36%) |
Feb 01, 2008 | 156.00 | 163.54 | 155.10 | 162.76 | 15,582,893 | +6.45(+4.12%) |
Jan 31, 2008 | 153.89 | 159.18 | 152.75 | 156.31 | 18,898,338 | +0.78(+0.50%) |
Jan 30, 2008 | 152.96 | 161.34 | 151.50 | 155.53 | 22,457,560 | +1.96(+1.27%) |
Jan 29, 2008 | 154.35 | 155.38 | 152.02 | 153.57 | 9,146,079 | +0.16(+0.10%) |
Jan 28, 2008 | 149.32 | 153.42 | 149.32 | 153.42 | 13,043,198 | +4.03(+2.69%) |
Jan 25, 2008 | 157.85 | 158.23 | 148.76 | 149.39 | 17,867,458 | -6.65(-4.26%) |
Jan 24, 2008 | 156.75 | 157.45 | 152.12 | 156.04 | 15,308,005 | -0.15(-0.10%) |
Jan 23, 2008 | 145.73 | 156.64 | 144.60 | 156.19 | 22,507,322 | +6.81(+4.56%) |
Jan 22, 2008 | 139.57 | 151.05 | 136.34 | 149.37 | 24,295,958 | +2.73(+1.86%) |
Jan 21, 2008 | 150.53 | 151.49 | 144.60 | 146.65 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 150.53 | 151.49 | 144.60 | 146.65 | 19,115,348 | -2.95(-1.97%) |
Jan 17, 2008 | 155.33 | 156.28 | 148.57 | 149.60 | 15,682,279 | -5.11(-3.30%) |
Jan 16, 2008 | 151.43 | 158.06 | 150.71 | 154.71 | 16,630,477 | +3.30(+2.18%) |
Jan 15, 2008 | 156.31 | 156.31 | 150.68 | 151.41 | 14,419,200 | -6.55(-4.15%) |
Jan 14, 2008 | 156.80 | 158.41 | 155.91 | 157.96 | 12,000,179 | +2.28(+1.46%) |
Jan 11, 2008 | 154.29 | 157.20 | 152.41 | 155.68 | 15,830,388 | +1.43(+0.93%) |
Jan 10, 2008 | 148.32 | 156.20 | 146.51 | 154.25 | 18,922,504 | +4.04(+2.69%) |
Jan 09, 2008 | 148.08 | 150.56 | 143.90 | 150.21 | 20,303,810 | +1.76(+1.19%) |
Jan 08, 2008 | 153.38 | 156.28 | 148.05 | 148.44 | 17,302,920 | -4.10(-2.69%) |
Jan 07, 2008 | 156.85 | 156.86 | 148.83 | 152.54 | 20,479,024 | -4.07(-2.60%) |
Jan 04, 2008 | 157.45 | 159.80 | 155.33 | 156.61 | 12,968,618 | -3.85(-2.40%) |
Jan 03, 2008 | 163.65 | 163.75 | 159.91 | 160.46 | 9,895,861 | -2.16(-1.33%) |
Jan 02, 2008 | 168.26 | 168.46 | 161.84 | 162.62 | 12,221,347 | -5.84(-3.46%) |
Jan 01, 2008 | 165.75 | 169.82 | 164.11 | 168.46 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 165.75 | 169.82 | 164.11 | 168.46 | 7,448,015 | +2.44(+1.47%) |
Dec 28, 2007 | 167.99 | 168.24 | 165.92 | 166.02 | 5,373,729 | -0.01(-0.00%) |
Dec 27, 2007 | 168.32 | 170.61 | 166.03 | 166.03 | 6,772,461 | -3.71(-2.19%) |
Dec 26, 2007 | 167.70 | 170.27 | 165.72 | 169.74 | 5,477,481 | +1.86(+1.11%) |
Dec 24, 2007 | 165.28 | 168.38 | 165.05 | 167.88 | 4,365,175 | +3.70(+2.25%) |
Dec 21, 2007 | 161.25 | 164.70 | 160.60 | 164.19 | 13,856,015 | +5.43(+3.42%) |
Dec 20, 2007 | 161.41 | 161.93 | 157.18 | 158.76 | 12,854,854 | -1.17(-0.73%) |
Dec 19, 2007 | 158.77 | 161.44 | 157.17 | 159.93 | 15,187,777 | +2.08(+1.32%) |
Dec 18, 2007 | 164.34 | 164.92 | 154.24 | 157.85 | 38,318,592 | -5.58(-3.41%) |
Dec 17, 2007 | 164.31 | 165.92 | 162.15 | 163.43 | 17,013,326 | -1.60(-0.97%) |
Dec 14, 2007 | 163.51 | 168.57 | 162.70 | 165.03 | 13,210,350 | +1.72(+1.05%) |
Dec 13, 2007 | 164.38 | 167.82 | 160.54 | 163.31 | 22,052,652 | -3.21(-1.93%) |
Dec 12, 2007 | 170.02 | 173.00 | 163.32 | 166.52 | 23,034,996 | +1.12(+0.68%) |
Dec 11, 2007 | 175.55 | 178.17 | 165.04 | 165.40 | 16,321,473 | -10.23(-5.83%) |
Dec 10, 2007 | 171.70 | 175.71 | 170.78 | 175.63 | 10,739,657 | +4.95(+2.90%) |
Dec 07, 2007 | 174.69 | 175.50 | 170.01 | 170.68 | 9,954,473 | -3.62(-2.08%) |
Dec 06, 2007 | 168.03 | 174.96 | 167.86 | 174.30 | 12,749,794 | +3.33(+1.95%) |
Dec 05, 2007 | 171.91 | 172.33 | 167.81 | 170.97 | 16,541,228 | +2.38(+1.41%) |
Dec 04, 2007 | 173.16 | 175.04 | 168.59 | 168.59 | 13,702,959 | -9.14(-5.14%) |