Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 69.97 | 70.16 | 69.39 | 69.49 | 1,528,810 | -0.96(-1.36%) |
Feb 28, 2008 | 69.90 | 70.80 | 69.90 | 70.45 | 2,766,140 | +0.18(+0.26%) |
Feb 27, 2008 | 70.22 | 70.40 | 69.66 | 70.27 | 2,117,110 | -0.24(-0.34%) |
Feb 26, 2008 | 70.22 | 70.71 | 69.94 | 70.51 | 1,833,097 | +0.08(+0.12%) |
Feb 25, 2008 | 69.17 | 70.57 | 69.17 | 70.42 | 1,992,371 | +1.32(+1.91%) |
Feb 22, 2008 | 68.52 | 69.19 | 67.99 | 69.10 | 1,433,613 | +0.73(+1.07%) |
Feb 21, 2008 | 69.19 | 69.53 | 68.22 | 68.37 | 1,620,940 | -0.82(-1.19%) |
Feb 20, 2008 | 68.90 | 69.19 | 67.99 | 69.19 | 2,303,102 | +0.12(+0.18%) |
Feb 19, 2008 | 70.10 | 70.10 | 68.75 | 69.07 | 1,943,983 | -0.38(-0.54%) |
Feb 18, 2008 | 69.81 | 70.09 | 69.05 | 69.45 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 69.81 | 70.09 | 69.05 | 69.45 | 2,529,422 | -0.49(-0.70%) |
Feb 14, 2008 | 70.14 | 70.32 | 69.69 | 69.94 | 2,116,738 | +0.06(+0.09%) |
Feb 13, 2008 | 69.95 | 70.24 | 68.95 | 69.88 | 1,679,366 | +0.35(+0.50%) |
Feb 12, 2008 | 69.17 | 69.53 | 68.48 | 69.53 | 1,930,272 | +0.88(+1.29%) |
Feb 11, 2008 | 69.25 | 69.25 | 67.99 | 68.65 | 2,008,356 | -0.48(-0.70%) |
Feb 08, 2008 | 68.21 | 69.17 | 67.54 | 69.13 | 2,569,487 | +0.28(+0.40%) |
Feb 07, 2008 | 67.07 | 68.86 | 66.80 | 68.86 | 3,462,503 | +1.79(+2.67%) |
Feb 06, 2008 | 67.23 | 67.80 | 66.75 | 67.07 | 1,848,132 | +0.15(+0.23%) |
Feb 05, 2008 | 66.73 | 68.06 | 66.73 | 66.91 | 2,147,631 | -0.88(-1.29%) |
Feb 04, 2008 | 67.01 | 68.13 | 66.89 | 67.79 | 2,144,346 | +0.79(+1.18%) |
Feb 01, 2008 | 66.77 | 67.32 | 66.40 | 67.00 | 2,066,524 | +0.56(+0.84%) |
Jan 31, 2008 | 64.38 | 66.83 | 64.23 | 66.44 | 2,665,162 | +1.17(+1.79%) |
Jan 30, 2008 | 65.52 | 66.48 | 65.09 | 65.27 | 2,112,173 | -0.61(-0.93%) |
Jan 29, 2008 | 66.66 | 66.75 | 65.77 | 65.88 | 1,643,218 | -0.37(-0.56%) |
Jan 28, 2008 | 66.52 | 66.71 | 65.74 | 66.25 | 2,816,201 | -0.31(-0.46%) |
Jan 25, 2008 | 67.50 | 67.50 | 65.76 | 66.56 | 3,291,170 | -0.44(-0.65%) |
Jan 24, 2008 | 69.19 | 69.36 | 66.37 | 67.00 | 4,134,125 | +1.94(+2.99%) |
Jan 23, 2008 | 64.94 | 65.55 | 63.86 | 65.05 | 3,069,555 | -0.55(-0.84%) |
Jan 22, 2008 | 64.22 | 66.38 | 62.30 | 65.61 | 3,705,699 | -1.74(-2.58%) |
Jan 21, 2008 | 69.17 | 69.30 | 67.14 | 67.34 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 69.17 | 69.30 | 67.14 | 67.34 | 3,004,691 | -1.51(-2.20%) |
Jan 17, 2008 | 70.52 | 71.27 | 68.78 | 68.86 | 2,768,132 | -2.11(-2.98%) |
Jan 16, 2008 | 69.99 | 71.66 | 69.99 | 70.97 | 2,102,583 | +0.80(+1.14%) |
Jan 15, 2008 | 69.94 | 70.96 | 69.94 | 70.17 | 2,829,015 | -0.22(-0.32%) |
Jan 14, 2008 | 70.25 | 70.67 | 69.62 | 70.39 | 1,977,393 | +0.29(+0.42%) |
Jan 11, 2008 | 68.30 | 70.61 | 68.16 | 70.10 | 2,351,218 | +1.30(+1.89%) |
Jan 10, 2008 | 69.39 | 69.76 | 68.71 | 68.80 | 2,600,270 | -1.18(-1.69%) |
Jan 09, 2008 | 68.03 | 69.99 | 67.67 | 69.99 | 3,216,213 | +1.83(+2.68%) |
Jan 08, 2008 | 69.65 | 70.09 | 68.03 | 68.16 | 3,813,960 | -1.28(-1.85%) |
Jan 07, 2008 | 67.73 | 69.48 | 67.55 | 69.44 | 3,246,793 | +1.99(+2.95%) |
Jan 04, 2008 | 67.74 | 68.12 | 67.30 | 67.45 | 2,166,617 | -0.33(-0.49%) |
Jan 03, 2008 | 66.88 | 67.79 | 66.45 | 67.78 | 3,707,491 | +1.08(+1.62%) |
Jan 02, 2008 | 65.29 | 67.76 | 65.29 | 66.70 | 3,254,102 | +2.46(+3.83%) |
Jan 01, 2008 | 65.17 | 65.45 | 64.24 | 64.24 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 65.17 | 65.45 | 64.24 | 64.24 | 1,353,701 | -1.05(-1.61%) |
Dec 28, 2007 | 65.33 | 65.74 | 65.02 | 65.29 | 1,142,903 | +0.21(+0.32%) |
Dec 27, 2007 | 64.71 | 65.24 | 64.39 | 65.08 | 1,088,773 | +0.21(+0.32%) |
Dec 26, 2007 | 64.22 | 64.94 | 64.22 | 64.88 | 394,888 | -0.11(-0.17%) |
Dec 24, 2007 | 64.60 | 65.07 | 64.33 | 64.98 | 494,554 | +0.18(+0.27%) |
Dec 21, 2007 | 63.81 | 64.98 | 63.73 | 64.81 | 1,904,833 | +1.61(+2.54%) |
Dec 20, 2007 | 63.45 | 63.46 | 62.86 | 63.20 | 1,208,346 | +0.13(+0.21%) |
Dec 19, 2007 | 63.45 | 63.56 | 62.91 | 63.07 | 952,575 | -0.24(-0.38%) |
Dec 18, 2007 | 63.02 | 63.42 | 62.71 | 63.31 | 1,467,014 | +1.16(+1.87%) |
Dec 17, 2007 | 62.98 | 63.10 | 62.15 | 62.15 | 920,441 | -1.23(-1.94%) |
Dec 14, 2007 | 63.71 | 64.40 | 63.38 | 63.38 | 995,311 | -0.51(-0.81%) |
Dec 13, 2007 | 63.10 | 63.95 | 62.92 | 63.89 | 1,070,941 | +0.40(+0.63%) |
Dec 12, 2007 | 64.30 | 64.52 | 62.87 | 63.49 | 1,652,686 | +0.17(+0.27%) |
Dec 11, 2007 | 65.02 | 65.02 | 63.30 | 63.32 | 1,457,077 | -1.47(-2.27%) |
Dec 10, 2007 | 63.59 | 64.79 | 63.16 | 64.79 | 1,565,897 | +1.25(+1.96%) |
Dec 07, 2007 | 63.16 | 63.69 | 62.56 | 63.55 | 1,377,165 | +0.40(+0.63%) |
Dec 06, 2007 | 63.08 | 63.18 | 62.64 | 63.15 | 1,485,027 | +0.05(+0.07%) |
Dec 05, 2007 | 62.22 | 63.28 | 62.05 | 63.10 | 1,627,697 | +1.32(+2.14%) |
Dec 04, 2007 | 62.41 | 62.51 | 61.61 | 61.78 | 1,983,811 | -0.68(-1.10%) |