Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 72.37 | 72.44 | 71.29 | 71.45 | 1,115,454 | -1.83(-2.50%) |
Feb 28, 2008 | 72.60 | 73.66 | 72.56 | 73.28 | 1,683,604 | +0.02(+0.03%) |
Feb 27, 2008 | 72.70 | 73.79 | 72.57 | 73.26 | 2,648,824 | +0.01(+0.01%) |
Feb 26, 2008 | 71.90 | 73.40 | 71.82 | 73.25 | 2,926,892 | +0.35(+0.48%) |
Feb 25, 2008 | 72.35 | 73.18 | 71.82 | 72.90 | 2,160,674 | +0.43(+0.59%) |
Feb 22, 2008 | 71.61 | 72.49 | 70.77 | 72.47 | 1,642,170 | +1.77(+2.50%) |
Feb 21, 2008 | 71.38 | 71.54 | 70.46 | 70.70 | 1,382,155 | -0.19(-0.27%) |
Feb 20, 2008 | 69.88 | 71.24 | 69.51 | 70.89 | 1,408,341 | -0.23(-0.32%) |
Feb 19, 2008 | 71.42 | 71.82 | 70.91 | 71.12 | 1,201,862 | +1.38(+1.98%) |
Feb 18, 2008 | 69.42 | 69.81 | 68.86 | 69.74 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 69.42 | 69.81 | 68.86 | 69.74 | 1,516,452 | -0.84(-1.19%) |
Feb 14, 2008 | 70.92 | 71.51 | 70.53 | 70.58 | 1,582,387 | -0.51(-0.72%) |
Feb 13, 2008 | 70.35 | 71.32 | 70.08 | 71.09 | 1,218,873 | +1.43(+2.05%) |
Feb 12, 2008 | 69.21 | 70.56 | 69.13 | 69.66 | 2,272,063 | +1.94(+2.86%) |
Feb 11, 2008 | 67.78 | 68.01 | 66.79 | 67.72 | 1,387,076 | +0.19(+0.28%) |
Feb 08, 2008 | 67.00 | 67.78 | 66.76 | 67.53 | 2,842,471 | +0.40(+0.60%) |
Feb 07, 2008 | 67.25 | 67.77 | 66.75 | 67.13 | 3,268,247 | -1.22(-1.78%) |
Feb 06, 2008 | 69.60 | 69.66 | 68.30 | 68.35 | 3,179,390 | -0.50(-0.73%) |
Feb 05, 2008 | 70.92 | 70.92 | 68.74 | 68.85 | 2,115,111 | -2.67(-3.73%) |
Feb 04, 2008 | 71.64 | 72.22 | 71.41 | 71.52 | 1,510,287 | -0.14(-0.20%) |
Feb 01, 2008 | 70.33 | 71.84 | 70.13 | 71.66 | 2,874,767 | +0.25(+0.35%) |
Jan 31, 2008 | 69.29 | 71.89 | 69.08 | 71.41 | 2,928,541 | +0.41(+0.58%) |
Jan 30, 2008 | 71.47 | 72.59 | 70.76 | 71.00 | 2,471,238 | -0.73(-1.02%) |
Jan 29, 2008 | 71.73 | 72.15 | 70.87 | 71.73 | 1,995,836 | -1.13(-1.55%) |
Jan 28, 2008 | 71.56 | 73.01 | 70.80 | 72.86 | 1,329,077 | +1.01(+1.41%) |
Jan 25, 2008 | 74.61 | 74.74 | 71.53 | 71.85 | 2,442,120 | -1.33(-1.82%) |
Jan 24, 2008 | 72.21 | 73.24 | 71.32 | 73.18 | 6,344,669 | +3.23(+4.62%) |
Jan 23, 2008 | 67.81 | 70.26 | 66.82 | 69.95 | 4,068,958 | -2.93(-4.02%) |
Jan 22, 2008 | 69.18 | 73.45 | 69.10 | 72.88 | 3,954,314 | -2.38(-3.16%) |
Jan 21, 2008 | 76.03 | 76.63 | 74.42 | 75.26 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 76.03 | 76.63 | 74.42 | 75.26 | 1,821,109 | -0.49(-0.65%) |
Jan 17, 2008 | 77.96 | 78.69 | 75.74 | 75.75 | 1,894,726 | -1.76(-2.27%) |
Jan 16, 2008 | 79.59 | 79.88 | 77.38 | 77.51 | 2,011,760 | -2.73(-3.40%) |
Jan 15, 2008 | 80.99 | 81.18 | 79.90 | 80.24 | 1,473,785 | -2.16(-2.62%) |
Jan 14, 2008 | 82.91 | 82.92 | 81.92 | 82.40 | 2,179,275 | +0.80(+0.98%) |
Jan 11, 2008 | 82.56 | 82.58 | 81.30 | 81.60 | 1,846,034 | -1.76(-2.11%) |
Jan 10, 2008 | 82.99 | 83.94 | 82.51 | 83.36 | 2,183,879 | -0.89(-1.06%) |
Jan 09, 2008 | 83.45 | 84.62 | 83.29 | 84.25 | 2,107,431 | +1.15(+1.38%) |
Jan 08, 2008 | 85.21 | 85.24 | 82.96 | 83.10 | 2,249,711 | -3.10(-3.60%) |
Jan 07, 2008 | 86.33 | 86.41 | 85.38 | 86.20 | 3,041,858 | +2.07(+2.46%) |
Jan 04, 2008 | 86.32 | 86.32 | 84.09 | 84.13 | 1,505,700 | -1.74(-2.03%) |
Jan 03, 2008 | 85.90 | 86.00 | 84.07 | 85.87 | 1,360,331 | +1.80(+2.14%) |
Jan 02, 2008 | 84.66 | 84.98 | 83.69 | 84.07 | 1,873,400 | -0.13(-0.15%) |
Jan 01, 2008 | 84.39 | 84.70 | 83.70 | 84.20 | 559,914 | +0.00(+0.00%) |
Dec 31, 2007 | 84.39 | 84.70 | 83.70 | 84.20 | 559,914 | -0.65(-0.77%) |
Dec 28, 2007 | 84.65 | 84.96 | 84.30 | 84.85 | 622,846 | +0.44(+0.52%) |
Dec 27, 2007 | 84.41 | 84.99 | 84.18 | 84.41 | 724,667 | +0.61(+0.73%) |
Dec 26, 2007 | 83.40 | 84.30 | 83.30 | 83.80 | 901,900 | +0.34(+0.41%) |
Dec 24, 2007 | 83.02 | 83.55 | 82.92 | 83.46 | 214,300 | +0.19(+0.23%) |
Dec 21, 2007 | 83.00 | 83.48 | 82.91 | 83.27 | 785,763 | +1.07(+1.30%) |
Dec 20, 2007 | 82.14 | 82.48 | 81.86 | 82.20 | 1,226,320 | +0.70(+0.86%) |
Dec 19, 2007 | 81.24 | 81.99 | 80.88 | 81.50 | 1,247,818 | +1.06(+1.32%) |
Dec 18, 2007 | 81.20 | 81.22 | 79.65 | 80.44 | 1,220,800 | +0.33(+0.41%) |
Dec 17, 2007 | 80.54 | 80.66 | 79.90 | 80.11 | 1,427,000 | -0.91(-1.12%) |
Dec 14, 2007 | 81.40 | 81.96 | 80.81 | 81.02 | 1,000,400 | -1.38(-1.67%) |
Dec 13, 2007 | 81.98 | 82.41 | 81.30 | 82.40 | 1,855,008 | -0.33(-0.40%) |
Dec 12, 2007 | 82.77 | 82.99 | 82.00 | 82.73 | 2,041,847 | +2.16(+2.68%) |
Dec 11, 2007 | 81.86 | 82.20 | 80.57 | 80.57 | 1,068,831 | -1.01(-1.24%) |
Dec 10, 2007 | 81.12 | 81.90 | 81.10 | 81.58 | 894,973 | -0.26(-0.32%) |
Dec 07, 2007 | 81.45 | 81.98 | 81.32 | 81.84 | 795,955 | -0.56(-0.68%) |
Dec 06, 2007 | 81.61 | 82.72 | 81.61 | 82.40 | 950,900 | +0.73(+0.89%) |
Dec 05, 2007 | 81.89 | 82.31 | 81.30 | 81.67 | 1,271,500 | +1.27(+1.58%) |
Dec 04, 2007 | 80.40 | 81.01 | 80.32 | 80.40 | 1,080,400 | -0.23(-0.29%) |