Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 71.24 | 71.85 | 70.36 | 70.51 | 4,676,424 | -1.66(-2.30%) |
Feb 28, 2008 | 72.55 | 72.86 | 71.79 | 72.17 | 4,218,887 | -0.76(-1.04%) |
Feb 27, 2008 | 73.05 | 73.46 | 72.50 | 72.93 | 5,050,873 | -0.36(-0.49%) |
Feb 26, 2008 | 72.92 | 73.75 | 72.69 | 73.29 | 5,176,375 | -0.12(-0.16%) |
Feb 25, 2008 | 72.42 | 73.57 | 72.20 | 73.41 | 6,395,733 | +1.18(+1.63%) |
Feb 22, 2008 | 70.69 | 72.44 | 70.69 | 72.23 | 3,706,752 | +1.34(+1.89%) |
Feb 21, 2008 | 72.17 | 72.18 | 70.83 | 70.89 | 4,581,183 | -1.16(-1.61%) |
Feb 20, 2008 | 71.46 | 72.10 | 70.90 | 72.05 | 3,693,098 | +0.10(+0.14%) |
Feb 19, 2008 | 72.49 | 72.65 | 71.79 | 71.95 | 3,932,531 | +0.42(+0.59%) |
Feb 18, 2008 | 72.50 | 72.50 | 70.96 | 71.53 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 72.50 | 72.50 | 70.96 | 71.53 | 5,271,627 | -1.12(-1.54%) |
Feb 14, 2008 | 73.69 | 73.70 | 72.48 | 72.65 | 4,003,445 | -0.87(-1.18%) |
Feb 13, 2008 | 73.36 | 73.52 | 72.44 | 73.52 | 4,689,967 | +0.70(+0.96%) |
Feb 12, 2008 | 71.88 | 73.50 | 71.72 | 72.82 | 5,039,655 | +1.25(+1.75%) |
Feb 11, 2008 | 71.47 | 71.66 | 70.42 | 71.57 | 3,630,796 | +0.22(+0.31%) |
Feb 08, 2008 | 71.22 | 72.09 | 70.83 | 71.35 | 5,001,161 | -0.12(-0.17%) |
Feb 07, 2008 | 71.53 | 71.91 | 70.83 | 71.47 | 7,422,195 | -0.40(-0.56%) |
Feb 06, 2008 | 72.70 | 72.94 | 71.70 | 71.87 | 4,699,265 | -0.48(-0.66%) |
Feb 05, 2008 | 72.90 | 73.74 | 72.20 | 72.35 | 6,287,580 | -1.70(-2.30%) |
Feb 04, 2008 | 74.12 | 74.31 | 73.60 | 74.05 | 3,344,013 | -0.07(-0.09%) |
Feb 01, 2008 | 73.50 | 74.26 | 73.25 | 74.12 | 4,608,911 | +0.85(+1.16%) |
Jan 31, 2008 | 71.65 | 74.00 | 71.65 | 73.27 | 7,026,037 | +0.52(+0.71%) |
Jan 30, 2008 | 72.95 | 74.41 | 72.34 | 72.75 | 6,561,314 | -0.43(-0.59%) |
Jan 29, 2008 | 74.27 | 74.32 | 72.71 | 73.18 | 4,904,147 | -0.55(-0.75%) |
Jan 28, 2008 | 72.45 | 73.95 | 71.99 | 73.73 | 5,819,872 | +0.98(+1.35%) |
Jan 25, 2008 | 73.53 | 74.22 | 72.50 | 72.75 | 7,951,213 | +0.19(+0.26%) |
Jan 24, 2008 | 71.41 | 72.87 | 71.15 | 72.56 | 8,412,358 | +1.58(+2.23%) |
Jan 23, 2008 | 66.30 | 71.39 | 66.08 | 70.98 | 12,306,751 | +3.74(+5.56%) |
Jan 22, 2008 | 65.48 | 68.04 | 65.20 | 67.24 | 11,279,964 | -0.81(-1.19%) |
Jan 21, 2008 | 68.58 | 70.00 | 67.71 | 68.05 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 68.58 | 70.00 | 67.71 | 68.05 | 9,047,533 | -0.04(-0.06%) |
Jan 17, 2008 | 70.98 | 71.21 | 67.66 | 68.09 | 9,203,458 | -2.95(-4.15%) |
Jan 16, 2008 | 71.28 | 72.25 | 70.62 | 71.04 | 7,095,557 | -0.32(-0.45%) |
Jan 15, 2008 | 71.94 | 72.28 | 71.18 | 71.36 | 4,562,427 | -0.83(-1.15%) |
Jan 14, 2008 | 72.11 | 72.50 | 71.61 | 72.19 | 4,291,891 | +0.51(+0.71%) |
Jan 11, 2008 | 71.87 | 72.47 | 71.28 | 71.68 | 5,701,573 | -0.71(-0.98%) |
Jan 10, 2008 | 71.56 | 72.77 | 70.03 | 72.39 | 7,131,511 | +0.43(+0.60%) |
Jan 09, 2008 | 71.66 | 73.07 | 70.56 | 71.96 | 9,232,227 | +0.17(+0.24%) |
Jan 08, 2008 | 75.19 | 75.19 | 71.44 | 71.79 | 8,250,884 | -2.88(-3.86%) |
Jan 07, 2008 | 75.33 | 75.70 | 74.10 | 74.67 | 5,850,842 | -0.35(-0.47%) |
Jan 04, 2008 | 75.69 | 76.19 | 74.90 | 75.02 | 5,540,207 | -1.26(-1.65%) |
Jan 03, 2008 | 75.31 | 76.69 | 75.02 | 76.28 | 4,355,958 | +1.07(+1.42%) |
Jan 02, 2008 | 76.64 | 77.14 | 74.85 | 75.21 | 4,262,847 | -1.33(-1.74%) |
Jan 01, 2008 | 76.77 | 77.14 | 76.27 | 76.54 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 76.77 | 77.14 | 76.27 | 76.54 | 2,467,085 | -0.33(-0.43%) |
Dec 28, 2007 | 77.25 | 77.53 | 76.61 | 76.87 | 1,969,845 | +0.03(+0.04%) |
Dec 27, 2007 | 78.08 | 78.20 | 76.53 | 76.84 | 2,368,055 | -0.98(-1.26%) |
Dec 26, 2007 | 78.16 | 78.33 | 77.16 | 77.82 | 2,529,389 | -0.36(-0.46%) |
Dec 24, 2007 | 77.78 | 78.85 | 77.75 | 78.18 | 2,477,770 | +0.35(+0.45%) |
Dec 21, 2007 | 76.59 | 78.00 | 76.59 | 77.83 | 6,667,597 | +1.43(+1.87%) |
Dec 20, 2007 | 76.20 | 76.48 | 75.55 | 76.40 | 3,471,554 | +0.60(+0.79%) |
Dec 19, 2007 | 76.05 | 76.60 | 74.95 | 75.80 | 3,843,937 | -0.12(-0.16%) |
Dec 18, 2007 | 75.80 | 76.18 | 74.63 | 75.92 | 4,397,322 | +0.88(+1.17%) |
Dec 17, 2007 | 76.48 | 76.65 | 74.83 | 75.04 | 4,470,305 | -1.65(-2.15%) |
Dec 14, 2007 | 77.10 | 77.97 | 76.45 | 76.69 | 5,065,142 | -0.92(-1.19%) |
Dec 13, 2007 | 76.56 | 77.81 | 75.50 | 77.61 | 3,458,550 | +0.83(+1.08%) |
Dec 12, 2007 | 78.26 | 78.26 | 75.80 | 76.78 | 5,224,281 | +0.36(+0.47%) |
Dec 11, 2007 | 78.83 | 79.30 | 76.26 | 76.42 | 5,598,974 | -2.41(-3.06%) |
Dec 10, 2007 | 78.13 | 78.95 | 78.13 | 78.83 | 2,401,091 | +0.76(+0.97%) |
Dec 07, 2007 | 77.87 | 78.40 | 77.42 | 78.07 | 3,622,373 | +0.08(+0.10%) |
Dec 06, 2007 | 76.82 | 78.04 | 76.22 | 77.99 | 4,550,521 | +1.14(+1.48%) |
Dec 05, 2007 | 76.20 | 76.93 | 76.00 | 76.85 | 4,847,622 | +2.10(+2.81%) |
Dec 04, 2007 | 74.33 | 75.39 | 74.33 | 74.75 | 3,440,349 | -0.18(-0.24%) |