Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 43.64 | 43.64 | 42.84 | 42.95 | 5,642,562 | -0.77(-1.75%) |
Feb 28, 2008 | 43.86 | 43.98 | 43.42 | 43.72 | 4,930,957 | -0.37(-0.84%) |
Feb 27, 2008 | 44.20 | 44.46 | 43.88 | 44.09 | 5,119,680 | -0.44(-1.00%) |
Feb 26, 2008 | 44.16 | 44.70 | 44.08 | 44.53 | 5,800,257 | +0.16(+0.36%) |
Feb 25, 2008 | 43.59 | 44.40 | 43.33 | 44.38 | 5,360,168 | +0.73(+1.67%) |
Feb 22, 2008 | 43.45 | 43.72 | 42.86 | 43.65 | 6,371,936 | +0.39(+0.90%) |
Feb 21, 2008 | 43.86 | 44.18 | 43.10 | 43.26 | 7,454,601 | -0.54(-1.23%) |
Feb 20, 2008 | 43.45 | 43.94 | 42.97 | 43.79 | 5,918,422 | +0.05(+0.11%) |
Feb 19, 2008 | 43.96 | 44.30 | 43.59 | 43.75 | 6,376,968 | -0.05(-0.12%) |
Feb 18, 2008 | 43.90 | 44.16 | 43.58 | 43.80 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 43.90 | 44.16 | 43.58 | 43.80 | 6,630,653 | -0.19(-0.42%) |
Feb 14, 2008 | 44.51 | 44.73 | 43.94 | 43.99 | 4,537,075 | -0.60(-1.34%) |
Feb 13, 2008 | 43.58 | 44.65 | 43.54 | 44.58 | 6,901,369 | +1.25(+2.88%) |
Feb 12, 2008 | 43.61 | 43.74 | 43.06 | 43.33 | 6,687,553 | -0.10(-0.23%) |
Feb 11, 2008 | 42.94 | 43.59 | 42.64 | 43.43 | 3,828,158 | +0.39(+0.92%) |
Feb 08, 2008 | 43.20 | 43.38 | 42.63 | 43.04 | 5,150,937 | -0.31(-0.71%) |
Feb 07, 2008 | 43.06 | 43.58 | 42.89 | 43.35 | 6,360,073 | -0.03(-0.08%) |
Feb 06, 2008 | 43.54 | 43.79 | 43.18 | 43.38 | 7,065,978 | +0.05(+0.11%) |
Feb 05, 2008 | 43.45 | 43.78 | 43.23 | 43.33 | 8,765,951 | -0.81(-1.84%) |
Feb 04, 2008 | 44.50 | 44.65 | 44.10 | 44.14 | 6,164,778 | -0.35(-0.79%) |
Feb 01, 2008 | 43.71 | 44.53 | 43.63 | 44.49 | 8,651,608 | +0.85(+1.96%) |
Jan 31, 2008 | 42.36 | 43.83 | 42.21 | 43.64 | 9,916,838 | +0.78(+1.83%) |
Jan 30, 2008 | 42.63 | 43.55 | 42.45 | 42.85 | 8,366,998 | +0.11(+0.26%) |
Jan 29, 2008 | 42.62 | 43.10 | 41.75 | 42.74 | 9,240,675 | +0.32(+0.76%) |
Jan 28, 2008 | 41.65 | 42.47 | 41.42 | 42.42 | 8,417,883 | +1.05(+2.54%) |
Jan 25, 2008 | 42.09 | 42.09 | 41.13 | 41.37 | 7,064,841 | -0.12(-0.29%) |
Jan 24, 2008 | 41.86 | 42.09 | 41.09 | 41.49 | 8,772,208 | -0.20(-0.49%) |
Jan 23, 2008 | 40.29 | 41.76 | 39.47 | 41.69 | 12,778,678 | +0.51(+1.25%) |
Jan 22, 2008 | 39.48 | 41.42 | 39.48 | 41.18 | 12,004,039 | +0.14(+0.33%) |
Jan 21, 2008 | 41.35 | 41.88 | 40.57 | 41.04 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 41.35 | 41.88 | 40.57 | 41.04 | 12,874,332 | -0.03(-0.07%) |
Jan 17, 2008 | 42.39 | 42.56 | 40.80 | 41.07 | 12,947,116 | -1.28(-3.03%) |
Jan 16, 2008 | 42.09 | 43.05 | 42.09 | 42.35 | 8,154,583 | +0.07(+0.16%) |
Jan 15, 2008 | 42.73 | 43.12 | 42.20 | 42.28 | 7,678,174 | -0.72(-1.68%) |
Jan 14, 2008 | 42.80 | 43.08 | 42.46 | 43.01 | 5,343,773 | +0.50(+1.19%) |
Jan 11, 2008 | 43.62 | 44.41 | 42.17 | 42.50 | 15,359,258 | -1.44(-3.28%) |
Jan 10, 2008 | 43.69 | 44.22 | 43.29 | 43.94 | 12,477,565 | +0.01(+0.03%) |
Jan 09, 2008 | 43.94 | 44.28 | 43.00 | 43.93 | 11,722,793 | -0.01(-0.03%) |
Jan 08, 2008 | 44.57 | 44.96 | 43.88 | 43.94 | 10,424,796 | -0.49(-1.11%) |
Jan 07, 2008 | 44.98 | 45.01 | 44.25 | 44.44 | 7,709,714 | -0.36(-0.80%) |
Jan 04, 2008 | 44.92 | 45.28 | 44.68 | 44.79 | 6,608,227 | -0.52(-1.14%) |
Jan 03, 2008 | 45.37 | 45.73 | 45.13 | 45.31 | 4,972,680 | -0.01(-0.01%) |
Jan 02, 2008 | 46.15 | 46.44 | 45.05 | 45.31 | 8,129,368 | -0.88(-1.91%) |
Jan 01, 2008 | 46.38 | 46.68 | 46.17 | 46.19 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 46.38 | 46.68 | 46.17 | 46.19 | 3,177,224 | -0.42(-0.91%) |
Dec 28, 2007 | 47.18 | 47.18 | 46.22 | 46.62 | 3,947,587 | -0.17(-0.36%) |
Dec 27, 2007 | 47.17 | 47.39 | 46.72 | 46.79 | 4,160,798 | -0.37(-0.78%) |
Dec 26, 2007 | 47.65 | 47.65 | 46.98 | 47.15 | 3,910,332 | -0.10(-0.22%) |
Dec 24, 2007 | 46.85 | 47.41 | 46.73 | 47.26 | 1,623,507 | +0.11(+0.24%) |
Dec 21, 2007 | 47.01 | 47.57 | 46.47 | 47.14 | 12,833,934 | +0.85(+1.85%) |
Dec 20, 2007 | 46.45 | 46.74 | 45.94 | 46.29 | 6,203,559 | -0.24(-0.52%) |
Dec 19, 2007 | 46.94 | 47.03 | 46.08 | 46.53 | 6,816,513 | -0.50(-1.07%) |
Dec 18, 2007 | 47.23 | 47.28 | 46.58 | 47.03 | 5,622,772 | +0.04(+0.08%) |
Dec 17, 2007 | 46.78 | 47.50 | 46.78 | 46.99 | 6,811,139 | -0.08(-0.17%) |
Dec 14, 2007 | 47.18 | 47.98 | 47.05 | 47.08 | 6,157,143 | -0.54(-1.14%) |
Dec 13, 2007 | 47.34 | 47.70 | 46.75 | 47.62 | 7,837,982 | +0.14(+0.30%) |
Dec 12, 2007 | 48.27 | 48.59 | 47.10 | 47.48 | 13,240,672 | +1.10(+2.37%) |
Dec 11, 2007 | 47.69 | 47.69 | 46.38 | 46.38 | 7,868,737 | -1.15(-2.41%) |
Dec 10, 2007 | 47.26 | 47.74 | 47.26 | 47.52 | 6,008,769 | +0.30(+0.64%) |
Dec 07, 2007 | 46.05 | 47.41 | 46.05 | 47.22 | 6,770,901 | +0.75(+1.62%) |
Dec 06, 2007 | 45.87 | 46.57 | 45.78 | 46.47 | 5,361,760 | +0.58(+1.27%) |
Dec 05, 2007 | 45.30 | 46.01 | 45.20 | 45.89 | 5,942,832 | +0.91(+2.03%) |
Dec 04, 2007 | 44.86 | 45.44 | 44.70 | 44.97 | 5,820,923 | -0.07(-0.15%) |