Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 179.40 | 179.56 | 175.66 | 177.06 | 754,595 | -4.26(-2.35%) |
Feb 28, 2008 | 179.01 | 181.97 | 179.01 | 181.32 | 300,259 | +3.77(+2.12%) |
Feb 27, 2008 | 178.10 | 180.83 | 176.83 | 177.55 | 114,669 | -2.73(-1.51%) |
Feb 26, 2008 | 179.08 | 180.90 | 175.50 | 180.28 | 189,667 | +1.79(+1.00%) |
Feb 25, 2008 | 172.87 | 178.69 | 172.58 | 178.49 | 129,894 | +6.50(+3.78%) |
Feb 22, 2008 | 171.67 | 172.09 | 167.60 | 171.99 | 234,213 | +2.08(+1.22%) |
Feb 21, 2008 | 175.01 | 175.01 | 169.62 | 169.91 | 229,975 | -4.45(-2.55%) |
Feb 20, 2008 | 171.05 | 174.92 | 170.95 | 174.36 | 122,702 | +0.97(+0.56%) |
Feb 19, 2008 | 169.65 | 173.39 | 169.65 | 173.39 | 293,505 | +8.68(+5.27%) |
Feb 18, 2008 | 165.91 | 165.98 | 161.92 | 164.71 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 165.91 | 165.98 | 161.92 | 164.71 | 161,475 | -1.98(-1.19%) |
Feb 14, 2008 | 168.77 | 168.90 | 166.69 | 166.69 | 170,167 | -0.39(-0.23%) |
Feb 13, 2008 | 165.98 | 167.28 | 164.52 | 167.08 | 253,901 | +3.15(+1.92%) |
Feb 12, 2008 | 164.78 | 167.38 | 162.66 | 163.93 | 231,628 | -0.97(-0.59%) |
Feb 11, 2008 | 161.36 | 164.94 | 159.58 | 164.91 | 87,168 | +4.91(+3.07%) |
Feb 08, 2008 | 155.77 | 160.39 | 155.77 | 160.00 | 107,352 | +4.97(+3.21%) |
Feb 07, 2008 | 151.22 | 155.66 | 151.22 | 155.03 | 184,706 | +2.50(+1.64%) |
Feb 06, 2008 | 155.94 | 156.03 | 152.20 | 152.52 | 96,921 | -2.34(-1.51%) |
Feb 05, 2008 | 156.72 | 159.25 | 154.54 | 154.86 | 102,829 | -6.01(-3.74%) |
Feb 04, 2008 | 159.93 | 161.72 | 158.28 | 160.88 | 117,939 | +1.33(+0.83%) |
Feb 01, 2008 | 156.81 | 159.77 | 156.65 | 159.54 | 34,708 | +3.41(+2.19%) |
Jan 31, 2008 | 151.84 | 157.85 | 151.84 | 156.13 | 126,952 | +0.94(+0.61%) |
Jan 30, 2008 | 154.21 | 159.12 | 153.95 | 155.19 | 214,090 | +0.26(+0.17%) |
Jan 29, 2008 | 154.08 | 155.68 | 153.56 | 154.93 | 78,423 | +2.34(+1.53%) |
Jan 28, 2008 | 148.69 | 152.69 | 147.42 | 152.59 | 137,593 | +2.70(+1.80%) |
Jan 25, 2008 | 153.40 | 154.18 | 148.85 | 149.89 | 47,670 | -1.72(-1.14%) |
Jan 24, 2008 | 149.21 | 151.71 | 147.94 | 151.61 | 64,491 | +4.91(+3.35%) |
Jan 23, 2008 | 144.89 | 146.71 | 137.51 | 146.71 | 128,884 | -1.53(-1.03%) |
Jan 22, 2008 | 144.20 | 149.73 | 144.20 | 148.23 | 90,530 | -4.19(-2.75%) |
Jan 21, 2008 | 151.39 | 154.41 | 144.98 | 152.43 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 151.39 | 154.41 | 144.98 | 152.43 | 400,704 | +1.30(+0.86%) |
Jan 17, 2008 | 157.82 | 160.58 | 150.64 | 151.13 | 78,310 | -6.99(-4.42%) |
Jan 16, 2008 | 162.34 | 162.40 | 156.33 | 158.11 | 198,044 | -5.17(-3.16%) |
Jan 15, 2008 | 165.91 | 166.40 | 162.96 | 163.28 | 130,306 | -5.59(-3.31%) |
Jan 14, 2008 | 166.79 | 169.29 | 166.76 | 168.87 | 76,184 | +4.39(+2.67%) |
Jan 11, 2008 | 165.20 | 166.50 | 164.13 | 164.48 | 39,476 | -1.53(-0.92%) |
Jan 10, 2008 | 163.96 | 166.34 | 163.12 | 166.01 | 54,707 | -0.16(-0.10%) |
Jan 09, 2008 | 164.39 | 166.30 | 162.57 | 166.17 | 166,521 | +2.34(+1.43%) |
Jan 08, 2008 | 165.82 | 169.00 | 163.83 | 163.83 | 128,952 | -2.63(-1.58%) |
Jan 07, 2008 | 168.71 | 168.71 | 164.58 | 166.47 | 98,737 | -1.07(-0.64%) |
Jan 04, 2008 | 170.40 | 170.63 | 167.38 | 167.54 | 106,812 | -4.78(-2.77%) |
Jan 03, 2008 | 173.55 | 173.88 | 172.19 | 172.32 | 132,743 | +0.39(+0.23%) |
Jan 02, 2008 | 171.63 | 172.58 | 170.14 | 171.93 | 59,181 | +2.92(+1.73%) |
Jan 01, 2008 | 168.94 | 170.98 | 168.94 | 169.00 | 23,445 | +0.00(+0.00%) |
Dec 31, 2007 | 168.94 | 170.98 | 168.94 | 169.00 | 23,445 | -1.85(-1.08%) |
Dec 28, 2007 | 170.89 | 171.21 | 169.91 | 170.85 | 31,947 | +1.20(+0.71%) |
Dec 27, 2007 | 171.11 | 171.41 | 169.39 | 169.65 | 18,738 | -1.66(-0.97%) |
Dec 26, 2007 | 170.20 | 171.86 | 170.20 | 171.31 | 26,984 | +1.10(+0.65%) |
Dec 24, 2007 | 170.33 | 170.53 | 170.11 | 170.20 | 23,938 | +0.39(+0.23%) |
Dec 21, 2007 | 167.60 | 169.81 | 167.60 | 169.81 | 18,215 | +2.76(+1.65%) |
Dec 20, 2007 | 165.10 | 167.05 | 164.65 | 167.05 | 81,107 | +2.27(+1.38%) |
Dec 19, 2007 | 164.55 | 165.13 | 163.51 | 164.78 | 52,614 | +1.56(+0.96%) |
Dec 18, 2007 | 164.00 | 164.03 | 161.23 | 163.22 | 36,615 | +2.47(+1.54%) |
Dec 17, 2007 | 164.13 | 164.13 | 160.75 | 160.75 | 45,755 | -2.63(-1.61%) |
Dec 14, 2007 | 164.74 | 165.13 | 163.31 | 163.38 | 21,753 | -2.24(-1.35%) |
Dec 13, 2007 | 165.82 | 166.69 | 163.64 | 165.62 | 85,445 | -0.55(-0.33%) |
Dec 12, 2007 | 165.59 | 167.54 | 165.04 | 166.17 | 23,722 | +4.09(+2.53%) |
Dec 11, 2007 | 166.56 | 166.69 | 161.59 | 162.08 | 65,784 | -2.96(-1.79%) |
Dec 10, 2007 | 164.55 | 165.39 | 164.26 | 165.04 | 98,337 | +0.84(+0.51%) |
Dec 07, 2007 | 164.71 | 164.71 | 163.22 | 164.19 | 4,492 | -1.56(-0.94%) |
Dec 06, 2007 | 160.94 | 165.75 | 160.55 | 165.75 | 43,507 | +5.85(+3.66%) |
Dec 05, 2007 | 159.41 | 160.42 | 159.06 | 159.90 | 25,353 | +3.31(+2.12%) |
Dec 04, 2007 | 156.65 | 157.24 | 156.39 | 156.59 | 219,830 | -1.23(-0.78%) |