Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 65.45 | 66.08 | 65.05 | 65.35 | 14,767,162 | -0.79(-1.20%) |
Feb 28, 2008 | 66.34 | 66.52 | 65.75 | 66.14 | 12,592,853 | -0.70(-1.05%) |
Feb 27, 2008 | 65.33 | 66.94 | 64.80 | 66.84 | 20,656,706 | +1.19(+1.82%) |
Feb 26, 2008 | 62.85 | 65.99 | 62.58 | 65.64 | 32,498,814 | +2.47(+3.91%) |
Feb 25, 2008 | 61.66 | 63.31 | 61.66 | 63.18 | 14,214,683 | +1.15(+1.86%) |
Feb 22, 2008 | 61.49 | 62.26 | 60.67 | 62.02 | 13,795,179 | +0.65(+1.07%) |
Feb 21, 2008 | 62.04 | 62.90 | 61.08 | 61.37 | 14,511,024 | -0.53(-0.85%) |
Feb 20, 2008 | 60.51 | 62.10 | 59.99 | 61.90 | 13,366,263 | +1.64(+2.71%) |
Feb 19, 2008 | 61.37 | 61.76 | 60.05 | 60.26 | 12,852,727 | -0.67(-1.09%) |
Feb 18, 2008 | 60.42 | 60.98 | 60.26 | 60.93 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 60.42 | 60.98 | 60.26 | 60.93 | 10,864,986 | +0.02(+0.03%) |
Feb 14, 2008 | 61.95 | 62.27 | 60.55 | 60.91 | 12,790,383 | -1.31(-2.11%) |
Feb 13, 2008 | 61.48 | 62.52 | 61.29 | 62.22 | 11,514,303 | +1.08(+1.77%) |
Feb 12, 2008 | 60.35 | 61.60 | 60.09 | 61.14 | 13,329,876 | +0.80(+1.32%) |
Feb 11, 2008 | 59.14 | 60.58 | 59.04 | 60.34 | 10,625,849 | +1.07(+1.81%) |
Feb 08, 2008 | 58.65 | 59.50 | 58.58 | 59.27 | 10,603,736 | +0.53(+0.91%) |
Feb 07, 2008 | 59.05 | 59.69 | 57.74 | 58.73 | 19,612,438 | -0.72(-1.21%) |
Feb 06, 2008 | 60.29 | 61.12 | 59.45 | 59.45 | 14,403,279 | -0.82(-1.36%) |
Feb 05, 2008 | 61.44 | 62.01 | 60.08 | 60.27 | 15,766,996 | -1.67(-2.70%) |
Feb 04, 2008 | 62.37 | 62.56 | 61.10 | 61.94 | 10,429,207 | -0.66(-1.05%) |
Feb 01, 2008 | 61.50 | 62.79 | 60.75 | 62.60 | 14,021,458 | +1.13(+1.84%) |
Jan 31, 2008 | 59.81 | 61.97 | 59.51 | 61.47 | 15,779,471 | +0.84(+1.38%) |
Jan 30, 2008 | 60.75 | 61.78 | 60.18 | 60.63 | 12,950,273 | -0.26(-0.42%) |
Jan 29, 2008 | 60.55 | 61.29 | 60.03 | 60.89 | 11,528,170 | +0.61(+1.01%) |
Jan 28, 2008 | 59.94 | 60.70 | 59.59 | 60.28 | 13,692,830 | +0.30(+0.50%) |
Jan 25, 2008 | 61.86 | 61.86 | 59.74 | 59.99 | 17,468,588 | -1.37(-2.24%) |
Jan 24, 2008 | 61.05 | 61.70 | 60.08 | 61.36 | 22,697,274 | +0.46(+0.76%) |
Jan 23, 2008 | 57.18 | 61.03 | 56.53 | 60.89 | 34,100,344 | +2.80(+4.82%) |
Jan 22, 2008 | 56.56 | 59.16 | 56.56 | 58.09 | 26,369,504 | -1.25(-2.11%) |
Jan 21, 2008 | 61.25 | 61.25 | 58.83 | 59.34 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 61.25 | 61.25 | 58.83 | 59.34 | 41,594,740 | +1.32(+2.27%) |
Jan 17, 2008 | 58.54 | 59.37 | 57.42 | 58.02 | 20,813,382 | -0.30(-0.52%) |
Jan 16, 2008 | 57.47 | 59.03 | 57.47 | 58.33 | 22,706,882 | -0.11(-0.20%) |
Jan 15, 2008 | 58.56 | 60.05 | 58.10 | 58.44 | 20,269,256 | -0.63(-1.07%) |
Jan 14, 2008 | 60.27 | 60.60 | 58.15 | 59.07 | 31,380,002 | +3.02(+5.39%) |
Jan 11, 2008 | 56.93 | 57.08 | 55.69 | 56.05 | 15,611,950 | -1.29(-2.25%) |
Jan 10, 2008 | 55.89 | 57.88 | 55.76 | 57.35 | 18,530,110 | +0.92(+1.64%) |
Jan 09, 2008 | 56.11 | 56.90 | 55.76 | 56.42 | 19,031,010 | +0.41(+0.74%) |
Jan 08, 2008 | 57.42 | 57.61 | 55.77 | 56.01 | 16,438,682 | -1.41(-2.46%) |
Jan 07, 2008 | 57.53 | 57.96 | 56.83 | 57.42 | 22,042,510 | -0.62(-1.07%) |
Jan 04, 2008 | 59.66 | 59.66 | 57.67 | 58.04 | 19,226,956 | -2.16(-3.59%) |
Jan 03, 2008 | 60.16 | 60.59 | 59.68 | 60.20 | 13,118,958 | +0.12(+0.20%) |
Jan 02, 2008 | 62.55 | 62.55 | 59.78 | 60.08 | 16,559,050 | -1.96(-3.15%) |
Jan 01, 2008 | 62.85 | 63.13 | 61.56 | 62.04 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 62.85 | 63.13 | 61.56 | 62.04 | 9,988,086 | -1.14(-1.81%) |
Dec 28, 2007 | 63.57 | 63.57 | 62.62 | 63.18 | 10,148,160 | +0.28(+0.45%) |
Dec 27, 2007 | 63.43 | 63.88 | 62.84 | 62.90 | 7,866,491 | -1.12(-1.76%) |
Dec 26, 2007 | 63.65 | 64.39 | 63.65 | 64.03 | 6,707,312 | -0.05(-0.08%) |
Dec 24, 2007 | 63.82 | 64.28 | 63.45 | 64.08 | 4,081,409 | +0.34(+0.54%) |
Dec 21, 2007 | 63.07 | 63.80 | 62.64 | 63.73 | 23,081,304 | +1.27(+2.03%) |
Dec 20, 2007 | 61.86 | 62.84 | 61.76 | 62.46 | 13,993,142 | +0.98(+1.59%) |
Dec 19, 2007 | 61.14 | 62.20 | 60.76 | 61.49 | 12,254,461 | +0.48(+0.78%) |
Dec 18, 2007 | 60.31 | 61.39 | 59.76 | 61.01 | 14,012,514 | +1.02(+1.70%) |
Dec 17, 2007 | 60.47 | 60.83 | 59.75 | 59.99 | 12,425,658 | -0.71(-1.17%) |
Dec 14, 2007 | 61.59 | 61.73 | 59.74 | 60.70 | 16,921,014 | -1.38(-2.23%) |
Dec 13, 2007 | 61.98 | 62.35 | 61.37 | 62.09 | 10,895,062 | -0.17(-0.27%) |
Dec 12, 2007 | 62.65 | 63.24 | 61.63 | 62.25 | 13,730,111 | +0.85(+1.38%) |
Dec 11, 2007 | 62.75 | 63.36 | 61.10 | 61.40 | 14,705,858 | -1.38(-2.19%) |
Dec 10, 2007 | 62.77 | 63.28 | 62.56 | 62.78 | 7,740,175 | +0.30(+0.49%) |
Dec 07, 2007 | 62.95 | 63.13 | 61.95 | 62.48 | 10,429,211 | -0.48(-0.77%) |
Dec 06, 2007 | 61.98 | 63.13 | 61.94 | 62.96 | 9,261,804 | +0.88(+1.42%) |
Dec 05, 2007 | 61.88 | 62.28 | 61.40 | 62.07 | 10,612,006 | +0.88(+1.43%) |
Dec 04, 2007 | 60.50 | 61.65 | 60.10 | 61.20 | 11,084,878 | +0.46(+0.76%) |