Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 66.07 | 66.25 | 65.65 | 65.67 | 419,000 | -0.46(-0.70%) |
Feb 28, 2008 | 65.26 | 66.22 | 65.10 | 66.13 | 407,400 | +1.16(+1.79%) |
Feb 27, 2008 | 65.06 | 65.47 | 64.44 | 64.97 | 411,700 | -0.17(-0.26%) |
Feb 26, 2008 | 63.75 | 65.17 | 63.68 | 65.14 | 337,100 | +1.11(+1.73%) |
Feb 25, 2008 | 63.89 | 64.07 | 63.51 | 64.03 | 244,100 | +0.35(+0.55%) |
Feb 22, 2008 | 63.15 | 63.71 | 62.63 | 63.68 | 426,600 | +0.77(+1.22%) |
Feb 21, 2008 | 63.04 | 63.37 | 62.69 | 62.91 | 199,500 | +0.15(+0.24%) |
Feb 20, 2008 | 62.30 | 62.86 | 62.12 | 62.76 | 518,300 | +0.19(+0.30%) |
Feb 19, 2008 | 62.24 | 62.63 | 62.10 | 62.57 | 249,400 | +1.62(+2.66%) |
Feb 18, 2008 | 61.53 | 61.53 | 60.66 | 60.95 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 61.53 | 61.53 | 60.66 | 60.95 | 270,600 | +0.07(+0.11%) |
Feb 14, 2008 | 60.50 | 61.03 | 60.38 | 60.88 | 294,800 | +1.10(+1.84%) |
Feb 13, 2008 | 59.54 | 60.00 | 59.37 | 59.78 | 302,800 | +0.14(+0.23%) |
Feb 12, 2008 | 60.30 | 60.60 | 59.57 | 59.64 | 240,200 | -0.87(-1.44%) |
Feb 11, 2008 | 60.63 | 60.73 | 60.14 | 60.51 | 252,500 | -0.03(-0.05%) |
Feb 08, 2008 | 59.62 | 60.74 | 59.52 | 60.54 | 314,300 | +1.66(+2.82%) |
Feb 07, 2008 | 58.15 | 58.94 | 58.00 | 58.88 | 163,200 | +0.66(+1.13%) |
Feb 06, 2008 | 58.65 | 58.76 | 58.04 | 58.22 | 307,500 | +0.22(+0.38%) |
Feb 05, 2008 | 57.93 | 58.16 | 57.71 | 58.00 | 232,700 | -0.52(-0.89%) |
Feb 04, 2008 | 57.96 | 58.62 | 57.66 | 58.52 | 381,600 | +0.57(+0.99%) |
Feb 01, 2008 | 58.73 | 58.73 | 57.66 | 57.95 | 415,500 | -0.60(-1.03%) |
Jan 31, 2008 | 57.91 | 58.76 | 57.86 | 58.55 | 184,300 | +0.23(+0.39%) |
Jan 30, 2008 | 58.38 | 58.73 | 58.00 | 58.32 | 250,500 | +0.24(+0.41%) |
Jan 29, 2008 | 58.22 | 58.26 | 57.97 | 58.08 | 279,600 | +0.38(+0.66%) |
Jan 28, 2008 | 57.07 | 57.82 | 56.86 | 57.70 | 169,400 | +0.50(+0.87%) |
Jan 25, 2008 | 57.10 | 57.31 | 56.83 | 57.20 | 148,100 | +0.56(+0.99%) |
Jan 24, 2008 | 55.95 | 56.65 | 55.95 | 56.64 | 203,900 | +1.30(+2.35%) |
Jan 23, 2008 | 56.06 | 56.19 | 55.07 | 55.34 | 370,400 | -0.93(-1.65%) |
Jan 22, 2008 | 55.75 | 58.29 | 52.01 | 56.27 | 400,330 | -1.10(-1.92%) |
Jan 21, 2008 | 57.26 | 57.53 | 57.04 | 57.37 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 57.26 | 57.53 | 57.04 | 57.37 | 310,100 | +0.21(+0.37%) |
Jan 17, 2008 | 57.40 | 57.63 | 57.06 | 57.16 | 143,500 | -0.02(-0.03%) |
Jan 16, 2008 | 57.51 | 57.54 | 56.76 | 57.18 | 287,453 | -0.79(-1.36%) |
Jan 15, 2008 | 58.24 | 58.85 | 57.70 | 57.97 | 267,000 | -1.04(-1.76%) |
Jan 14, 2008 | 58.70 | 59.01 | 58.48 | 59.01 | 229,300 | +0.95(+1.64%) |
Jan 11, 2008 | 58.26 | 58.38 | 57.59 | 58.06 | 262,000 | +0.42(+0.73%) |
Jan 10, 2008 | 57.32 | 57.82 | 57.14 | 57.64 | 260,100 | -0.26(-0.45%) |
Jan 09, 2008 | 58.23 | 58.39 | 57.78 | 57.90 | 197,400 | -0.03(-0.05%) |
Jan 08, 2008 | 57.92 | 58.43 | 57.83 | 57.93 | 166,100 | +0.77(+1.35%) |
Jan 07, 2008 | 57.98 | 57.98 | 56.90 | 57.16 | 163,600 | -0.66(-1.14%) |
Jan 04, 2008 | 57.90 | 57.95 | 57.35 | 57.82 | 191,766 | -0.26(-0.45%) |
Jan 03, 2008 | 57.94 | 58.41 | 57.76 | 58.08 | 198,900 | +0.36(+0.62%) |
Jan 02, 2008 | 56.40 | 58.27 | 56.15 | 57.72 | 202,200 | +1.49(+2.64%) |
Jan 01, 2008 | 56.08 | 56.31 | 56.00 | 56.23 | 121,100 | +0.00(+0.00%) |
Dec 31, 2007 | 56.08 | 56.31 | 56.00 | 56.23 | 121,100 | +0.04(+0.08%) |
Dec 28, 2007 | 56.45 | 56.72 | 56.10 | 56.19 | 202,500 | -0.18(-0.32%) |
Dec 27, 2007 | 56.29 | 56.61 | 56.13 | 56.37 | 122,400 | -0.05(-0.09%) |
Dec 26, 2007 | 55.98 | 56.45 | 55.86 | 56.42 | 115,700 | +0.78(+1.40%) |
Dec 24, 2007 | 55.54 | 55.64 | 55.37 | 55.64 | 180,600 | -0.05(-0.09%) |
Dec 21, 2007 | 55.32 | 55.77 | 55.22 | 55.69 | 219,900 | +0.70(+1.27%) |
Dec 20, 2007 | 55.18 | 55.25 | 54.76 | 54.99 | 249,600 | -0.12(-0.22%) |
Dec 19, 2007 | 54.86 | 55.23 | 54.78 | 55.11 | 230,100 | +0.36(+0.66%) |
Dec 18, 2007 | 55.05 | 55.20 | 54.31 | 54.75 | 176,500 | +0.08(+0.15%) |
Dec 17, 2007 | 54.72 | 54.92 | 54.48 | 54.67 | 98,100 | -0.29(-0.53%) |
Dec 14, 2007 | 54.95 | 55.00 | 54.61 | 54.96 | 237,000 | -0.01(-0.02%) |
Dec 13, 2007 | 55.50 | 55.51 | 54.92 | 54.97 | 114,900 | -0.64(-1.15%) |
Dec 12, 2007 | 54.59 | 55.75 | 54.59 | 55.61 | 219,200 | +1.24(+2.28%) |
Dec 11, 2007 | 53.75 | 54.70 | 53.75 | 54.37 | 182,100 | +0.38(+0.70%) |
Dec 10, 2007 | 55.08 | 55.08 | 53.99 | 53.99 | 183,800 | -0.31(-0.57%) |
Dec 07, 2007 | 54.04 | 54.41 | 53.85 | 54.30 | 115,300 | +0.10(+0.18%) |
Dec 06, 2007 | 53.39 | 54.40 | 53.35 | 54.20 | 349,600 | +0.69(+1.29%) |
Dec 05, 2007 | 53.87 | 53.91 | 53.35 | 53.51 | 207,700 | -0.07(-0.13%) |
Dec 04, 2007 | 53.10 | 53.60 | 53.10 | 53.58 | 113,881 | -0.01(-0.02%) |