Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 46.72 | 46.79 | 45.41 | 45.77 | 24,585,604 | -1.25(-2.65%) |
Feb 28, 2008 | 46.59 | 47.15 | 46.35 | 47.01 | 17,023,700 | +0.42(+0.91%) |
Feb 27, 2008 | 46.17 | 46.97 | 46.17 | 46.59 | 18,428,098 | +0.05(+0.11%) |
Feb 26, 2008 | 45.81 | 46.68 | 45.57 | 46.54 | 23,996,560 | +0.50(+1.08%) |
Feb 25, 2008 | 45.17 | 46.26 | 45.05 | 46.04 | 22,369,750 | +0.93(+2.06%) |
Feb 22, 2008 | 45.03 | 45.28 | 44.20 | 45.11 | 23,015,876 | +0.34(+0.75%) |
Feb 21, 2008 | 45.19 | 45.69 | 44.53 | 44.77 | 23,081,526 | -0.82(-1.81%) |
Feb 20, 2008 | 44.36 | 45.87 | 44.20 | 45.60 | 25,028,008 | +0.80(+1.78%) |
Feb 19, 2008 | 44.57 | 45.15 | 44.49 | 44.80 | 22,727,694 | +0.65(+1.47%) |
Feb 18, 2008 | 43.58 | 44.20 | 43.15 | 44.15 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 43.58 | 44.20 | 43.15 | 44.15 | 51,105,160 | +0.40(+0.92%) |
Feb 14, 2008 | 43.82 | 44.14 | 43.62 | 43.75 | 21,189,916 | +0.38(+0.88%) |
Feb 13, 2008 | 42.73 | 43.46 | 42.40 | 43.37 | 23,005,798 | +0.53(+1.23%) |
Feb 12, 2008 | 42.69 | 43.48 | 42.46 | 42.84 | 23,353,246 | +0.36(+0.86%) |
Feb 11, 2008 | 42.36 | 42.50 | 41.46 | 42.48 | 33,379,502 | +0.62(+1.48%) |
Feb 08, 2008 | 41.87 | 41.97 | 41.40 | 41.86 | 15,681,644 | +0.27(+0.66%) |
Feb 07, 2008 | 40.72 | 41.85 | 40.40 | 41.58 | 23,825,018 | +0.65(+1.59%) |
Feb 06, 2008 | 42.32 | 42.54 | 40.79 | 40.93 | 28,606,636 | -1.18(-2.80%) |
Feb 05, 2008 | 42.63 | 42.77 | 42.04 | 42.11 | 29,695,934 | -1.20(-2.78%) |
Feb 04, 2008 | 43.57 | 43.82 | 42.78 | 43.31 | 19,502,196 | -0.25(-0.57%) |
Feb 01, 2008 | 44.74 | 44.85 | 43.06 | 43.56 | 30,417,078 | -0.40(-0.91%) |
Jan 31, 2008 | 43.36 | 44.62 | 42.90 | 43.96 | 23,928,398 | +0.01(+0.02%) |
Jan 30, 2008 | 43.36 | 45.01 | 43.27 | 43.95 | 17,828,710 | +0.33(+0.76%) |
Jan 29, 2008 | 43.94 | 44.21 | 43.25 | 43.62 | 17,399,482 | -0.21(-0.47%) |
Jan 28, 2008 | 42.84 | 43.97 | 42.37 | 43.83 | 18,399,440 | +0.62(+1.43%) |
Jan 25, 2008 | 44.72 | 44.89 | 43.01 | 43.21 | 26,382,084 | -0.98(-2.21%) |
Jan 24, 2008 | 43.22 | 44.20 | 42.85 | 44.19 | 26,415,118 | +1.17(+2.73%) |
Jan 23, 2008 | 41.59 | 43.03 | 40.35 | 43.01 | 38,639,032 | +0.11(+0.25%) |
Jan 22, 2008 | 41.31 | 43.50 | 40.35 | 42.91 | 39,570,316 | -1.17(-2.65%) |
Jan 21, 2008 | 43.70 | 44.88 | 42.71 | 44.08 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 43.70 | 44.88 | 42.71 | 44.08 | 35,730,340 | +0.38(+0.86%) |
Jan 17, 2008 | 45.68 | 46.03 | 43.36 | 43.70 | 35,809,284 | -1.85(-4.06%) |
Jan 16, 2008 | 46.31 | 46.67 | 45.00 | 45.55 | 29,747,034 | -1.07(-2.29%) |
Jan 15, 2008 | 47.51 | 47.56 | 46.55 | 46.62 | 25,929,426 | -1.39(-2.90%) |
Jan 14, 2008 | 48.17 | 48.51 | 47.75 | 48.01 | 18,876,328 | +0.13(+0.26%) |
Jan 11, 2008 | 48.37 | 48.89 | 47.65 | 47.88 | 20,024,638 | -0.65(-1.34%) |
Jan 10, 2008 | 48.37 | 48.64 | 47.60 | 48.53 | 26,111,586 | -0.35(-0.72%) |
Jan 09, 2008 | 47.99 | 48.98 | 47.82 | 48.89 | 23,571,626 | +0.86(+1.78%) |
Jan 08, 2008 | 48.80 | 49.31 | 47.84 | 48.03 | 20,807,036 | -0.62(-1.28%) |
Jan 07, 2008 | 49.50 | 49.50 | 48.14 | 48.65 | 24,413,124 | -0.64(-1.31%) |
Jan 04, 2008 | 49.58 | 50.28 | 49.22 | 49.30 | 24,813,006 | -0.67(-1.33%) |
Jan 03, 2008 | 49.54 | 50.09 | 49.36 | 49.96 | 19,843,284 | +0.61(+1.23%) |
Jan 02, 2008 | 49.62 | 50.01 | 48.96 | 49.36 | 17,151,970 | +0.07(+0.14%) |
Jan 01, 2008 | 49.84 | 49.95 | 49.12 | 49.29 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 49.84 | 49.95 | 49.12 | 49.29 | 9,631,778 | -0.81(-1.61%) |
Dec 28, 2007 | 49.65 | 50.13 | 49.27 | 50.10 | 14,919,867 | +0.59(+1.18%) |
Dec 27, 2007 | 50.21 | 50.21 | 49.46 | 49.51 | 15,444,732 | -0.58(-1.15%) |
Dec 26, 2007 | 49.81 | 50.28 | 49.81 | 50.09 | 14,159,533 | +0.19(+0.38%) |
Dec 24, 2007 | 49.45 | 50.06 | 49.45 | 49.89 | 5,524,591 | +0.23(+0.47%) |
Dec 21, 2007 | 48.74 | 50.00 | 48.72 | 49.66 | 25,745,132 | +1.05(+2.16%) |
Dec 20, 2007 | 48.02 | 48.86 | 48.00 | 48.61 | 11,717,580 | +0.61(+1.27%) |
Dec 19, 2007 | 48.26 | 48.65 | 47.70 | 48.00 | 15,770,095 | -0.15(-0.32%) |
Dec 18, 2007 | 47.85 | 48.39 | 47.32 | 48.16 | 16,557,996 | +0.64(+1.34%) |
Dec 17, 2007 | 48.43 | 48.46 | 47.31 | 47.52 | 15,545,067 | -1.08(-2.22%) |
Dec 14, 2007 | 48.85 | 49.09 | 48.54 | 48.60 | 21,000,834 | -0.56(-1.14%) |
Dec 13, 2007 | 48.33 | 49.22 | 48.13 | 49.16 | 17,851,990 | +0.69(+1.42%) |
Dec 12, 2007 | 48.54 | 49.10 | 48.02 | 48.47 | 20,481,172 | +1.00(+2.10%) |
Dec 11, 2007 | 48.42 | 48.90 | 47.43 | 47.47 | 15,181,503 | -0.97(-2.00%) |
Dec 10, 2007 | 48.18 | 48.59 | 47.92 | 48.44 | 10,424,651 | +0.40(+0.84%) |
Dec 07, 2007 | 47.89 | 48.37 | 47.71 | 48.04 | 12,654,141 | -0.22(-0.46%) |
Dec 06, 2007 | 47.14 | 48.43 | 46.93 | 48.26 | 18,288,514 | +1.10(+2.33%) |
Dec 05, 2007 | 46.36 | 47.38 | 46.36 | 47.16 | 19,787,906 | +1.13(+2.46%) |
Dec 04, 2007 | 46.02 | 46.36 | 45.85 | 46.03 | 12,468,460 | -0.36(-0.77%) |