Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 46.71 | 46.78 | 45.40 | 45.75 | 24,591,442 | -1.25(-2.65%) |
Feb 28, 2008 | 46.58 | 47.14 | 46.34 | 47.00 | 17,027,742 | +0.42(+0.91%) |
Feb 27, 2008 | 46.16 | 46.96 | 46.16 | 46.58 | 18,432,474 | +0.05(+0.11%) |
Feb 26, 2008 | 45.80 | 46.67 | 45.56 | 46.53 | 24,002,258 | +0.50(+1.08%) |
Feb 25, 2008 | 45.16 | 46.25 | 45.04 | 46.03 | 22,375,060 | +0.93(+2.06%) |
Feb 22, 2008 | 45.02 | 45.27 | 44.19 | 45.10 | 23,021,340 | +0.34(+0.75%) |
Feb 21, 2008 | 45.18 | 45.67 | 44.52 | 44.76 | 23,087,006 | -0.82(-1.81%) |
Feb 20, 2008 | 44.34 | 45.86 | 44.19 | 45.59 | 25,033,950 | +0.80(+1.78%) |
Feb 19, 2008 | 44.56 | 45.14 | 44.48 | 44.79 | 22,733,090 | +0.65(+1.47%) |
Feb 18, 2008 | 43.57 | 44.19 | 43.14 | 44.14 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 43.57 | 44.19 | 43.14 | 44.14 | 51,117,292 | +0.40(+0.92%) |
Feb 14, 2008 | 43.81 | 44.13 | 43.61 | 43.74 | 21,194,948 | +0.38(+0.88%) |
Feb 13, 2008 | 42.72 | 43.45 | 42.39 | 43.36 | 23,011,260 | +0.53(+1.23%) |
Feb 12, 2008 | 42.68 | 43.47 | 42.45 | 42.83 | 23,358,790 | +0.36(+0.86%) |
Feb 11, 2008 | 42.35 | 42.49 | 41.45 | 42.47 | 33,387,428 | +0.62(+1.48%) |
Feb 08, 2008 | 41.86 | 41.96 | 41.39 | 41.85 | 15,685,367 | +0.27(+0.66%) |
Feb 07, 2008 | 40.71 | 41.84 | 40.40 | 41.57 | 23,830,676 | +0.65(+1.59%) |
Feb 06, 2008 | 42.31 | 42.53 | 40.78 | 40.92 | 28,613,426 | -1.18(-2.80%) |
Feb 05, 2008 | 42.62 | 42.76 | 42.03 | 42.10 | 29,702,984 | -1.20(-2.78%) |
Feb 04, 2008 | 43.56 | 43.81 | 42.77 | 43.30 | 19,506,828 | -0.25(-0.57%) |
Feb 01, 2008 | 44.72 | 44.84 | 43.05 | 43.55 | 30,424,300 | -0.40(-0.91%) |
Jan 31, 2008 | 43.35 | 44.61 | 42.89 | 43.95 | 23,934,080 | +0.01(+0.02%) |
Jan 30, 2008 | 43.35 | 45.00 | 43.26 | 43.94 | 17,832,942 | +0.33(+0.76%) |
Jan 29, 2008 | 43.93 | 44.20 | 43.24 | 43.61 | 17,403,612 | -0.21(-0.47%) |
Jan 28, 2008 | 42.83 | 43.96 | 42.36 | 43.82 | 18,403,808 | +0.62(+1.43%) |
Jan 25, 2008 | 44.71 | 44.88 | 43.00 | 43.20 | 26,388,348 | -0.98(-2.21%) |
Jan 24, 2008 | 43.21 | 44.19 | 42.84 | 44.18 | 26,421,390 | +1.17(+2.73%) |
Jan 23, 2008 | 41.58 | 43.02 | 40.34 | 43.00 | 38,648,204 | +0.11(+0.25%) |
Jan 22, 2008 | 41.30 | 43.49 | 40.34 | 42.90 | 39,579,712 | -1.17(-2.65%) |
Jan 21, 2008 | 43.69 | 44.87 | 42.70 | 44.06 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 43.69 | 44.87 | 42.70 | 44.06 | 35,738,824 | +0.37(+0.86%) |
Jan 17, 2008 | 45.67 | 46.02 | 43.35 | 43.69 | 35,817,784 | -1.85(-4.06%) |
Jan 16, 2008 | 46.30 | 46.66 | 44.99 | 45.54 | 29,754,096 | -1.07(-2.29%) |
Jan 15, 2008 | 47.50 | 47.54 | 46.54 | 46.60 | 25,935,582 | -1.39(-2.90%) |
Jan 14, 2008 | 48.16 | 48.49 | 47.73 | 48.00 | 18,880,810 | +0.13(+0.26%) |
Jan 11, 2008 | 48.36 | 48.87 | 47.64 | 47.87 | 20,029,392 | -0.65(-1.34%) |
Jan 10, 2008 | 48.36 | 48.63 | 47.59 | 48.52 | 26,117,786 | -0.35(-0.72%) |
Jan 09, 2008 | 47.98 | 48.97 | 47.81 | 48.87 | 23,577,222 | +0.86(+1.78%) |
Jan 08, 2008 | 48.79 | 49.30 | 47.82 | 48.02 | 20,811,976 | -0.62(-1.28%) |
Jan 07, 2008 | 49.49 | 49.49 | 48.12 | 48.64 | 24,418,920 | -0.64(-1.31%) |
Jan 04, 2008 | 49.57 | 50.27 | 49.21 | 49.29 | 24,818,896 | -0.67(-1.33%) |
Jan 03, 2008 | 49.52 | 50.07 | 49.34 | 49.95 | 19,847,996 | +0.61(+1.23%) |
Jan 02, 2008 | 49.61 | 49.99 | 48.95 | 49.34 | 17,156,042 | +0.07(+0.14%) |
Jan 01, 2008 | 49.82 | 49.94 | 49.11 | 49.28 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 49.82 | 49.94 | 49.11 | 49.28 | 9,634,065 | -0.81(-1.61%) |
Dec 28, 2007 | 49.63 | 50.12 | 49.26 | 50.08 | 14,923,409 | +0.59(+1.18%) |
Dec 27, 2007 | 50.20 | 50.20 | 49.44 | 49.50 | 15,448,399 | -0.58(-1.15%) |
Dec 26, 2007 | 49.79 | 50.26 | 49.79 | 50.07 | 14,162,895 | +0.19(+0.38%) |
Dec 24, 2007 | 49.43 | 50.05 | 49.43 | 49.88 | 5,525,903 | +0.23(+0.47%) |
Dec 21, 2007 | 48.73 | 49.99 | 48.71 | 49.65 | 25,751,244 | +1.05(+2.16%) |
Dec 20, 2007 | 48.01 | 48.85 | 47.99 | 48.60 | 11,720,362 | +0.61(+1.27%) |
Dec 19, 2007 | 48.25 | 48.64 | 47.69 | 47.99 | 15,773,839 | -0.15(-0.32%) |
Dec 18, 2007 | 47.83 | 48.38 | 47.31 | 48.15 | 16,561,927 | +0.64(+1.34%) |
Dec 17, 2007 | 48.42 | 48.45 | 47.30 | 47.51 | 15,548,758 | -1.08(-2.22%) |
Dec 14, 2007 | 48.84 | 49.08 | 48.53 | 48.58 | 21,005,820 | -0.56(-1.14%) |
Dec 13, 2007 | 48.31 | 49.21 | 48.11 | 49.14 | 17,856,230 | +0.69(+1.42%) |
Dec 12, 2007 | 48.53 | 49.09 | 48.01 | 48.46 | 20,486,034 | +1.00(+2.10%) |
Dec 11, 2007 | 48.40 | 48.89 | 47.42 | 47.46 | 15,185,108 | -0.97(-2.00%) |
Dec 10, 2007 | 48.17 | 48.58 | 47.91 | 48.43 | 10,427,126 | +0.40(+0.84%) |
Dec 07, 2007 | 47.88 | 48.36 | 47.70 | 48.02 | 12,657,145 | -0.22(-0.46%) |
Dec 06, 2007 | 47.13 | 48.42 | 46.92 | 48.25 | 18,292,856 | +1.10(+2.33%) |
Dec 05, 2007 | 46.35 | 47.37 | 46.35 | 47.15 | 19,792,604 | +1.13(+2.46%) |
Dec 04, 2007 | 46.01 | 46.35 | 45.84 | 46.02 | 12,471,420 | -0.36(-0.77%) |