Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 134.94 | 134.94 | 131.63 | 132.28 | 762,716 | -2.70(-2.00%) |
Feb 28, 2008 | 138.34 | 139.03 | 134.45 | 134.98 | 487,346 | -2.81(-2.04%) |
Feb 27, 2008 | 133.75 | 140.12 | 133.41 | 137.79 | 642,355 | +2.36(+1.74%) |
Feb 26, 2008 | 129.37 | 137.58 | 129.37 | 135.43 | 821,960 | +2.96(+2.24%) |
Feb 25, 2008 | 126.42 | 133.25 | 125.43 | 132.46 | 713,853 | +5.43(+4.28%) |
Feb 22, 2008 | 128.66 | 129.17 | 122.72 | 127.03 | 1,163,632 | -1.68(-1.30%) |
Feb 21, 2008 | 130.05 | 132.26 | 128.26 | 128.71 | 434,919 | -1.92(-1.47%) |
Feb 20, 2008 | 126.29 | 132.41 | 123.78 | 130.63 | 974,899 | +1.70(+1.32%) |
Feb 19, 2008 | 135.87 | 136.37 | 123.33 | 128.93 | 3,539,001 | -5.08(-3.79%) |
Feb 18, 2008 | 135.19 | 135.19 | 131.35 | 134.01 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 135.19 | 135.19 | 131.35 | 134.01 | 617,526 | -1.95(-1.43%) |
Feb 14, 2008 | 141.55 | 143.10 | 135.58 | 135.96 | 1,065,128 | -5.03(-3.57%) |
Feb 13, 2008 | 141.95 | 143.00 | 139.38 | 140.99 | 543,677 | -0.46(-0.32%) |
Feb 12, 2008 | 138.27 | 142.49 | 138.27 | 141.45 | 531,768 | +3.08(+2.23%) |
Feb 11, 2008 | 141.00 | 141.00 | 137.17 | 138.37 | 546,704 | -1.88(-1.34%) |
Feb 08, 2008 | 140.73 | 142.98 | 139.42 | 140.25 | 485,298 | +0.14(+0.10%) |
Feb 07, 2008 | 140.44 | 141.85 | 139.31 | 140.12 | 837,702 | +0.09(+0.06%) |
Feb 06, 2008 | 142.80 | 145.91 | 139.26 | 140.03 | 760,637 | -3.48(-2.42%) |
Feb 05, 2008 | 148.19 | 149.12 | 143.48 | 143.50 | 780,946 | -6.95(-4.62%) |
Feb 04, 2008 | 148.86 | 150.83 | 147.45 | 150.45 | 482,190 | -0.51(-0.34%) |
Feb 01, 2008 | 152.80 | 152.80 | 147.71 | 150.96 | 1,015,719 | +0.10(+0.07%) |
Jan 31, 2008 | 143.58 | 151.34 | 143.58 | 150.86 | 684,524 | +3.01(+2.04%) |
Jan 30, 2008 | 143.89 | 158.79 | 143.89 | 147.85 | 1,558,069 | -2.36(-1.57%) |
Jan 29, 2008 | 145.66 | 150.40 | 145.18 | 150.21 | 808,508 | +6.08(+4.22%) |
Jan 28, 2008 | 142.41 | 144.95 | 140.15 | 144.13 | 433,601 | +1.73(+1.21%) |
Jan 25, 2008 | 147.41 | 149.24 | 142.05 | 142.41 | 641,715 | -3.73(-2.55%) |
Jan 24, 2008 | 145.98 | 150.12 | 144.02 | 146.14 | 992,801 | +3.76(+2.64%) |
Jan 23, 2008 | 137.37 | 145.74 | 132.51 | 142.38 | 1,377,023 | +3.43(+2.47%) |
Jan 22, 2008 | 133.48 | 142.11 | 130.05 | 138.95 | 1,624,352 | +1.03(+0.74%) |
Jan 21, 2008 | 140.40 | 142.52 | 136.22 | 137.93 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 140.40 | 142.52 | 136.22 | 137.93 | 1,342,602 | -2.36(-1.68%) |
Jan 17, 2008 | 147.00 | 149.21 | 138.77 | 140.29 | 2,305,511 | +0.85(+0.61%) |
Jan 16, 2008 | 136.97 | 140.29 | 132.33 | 139.43 | 1,529,897 | +0.92(+0.66%) |
Jan 15, 2008 | 143.97 | 143.97 | 138.19 | 138.51 | 710,606 | -4.13(-2.90%) |
Jan 14, 2008 | 141.01 | 143.02 | 140.81 | 142.65 | 536,749 | +2.97(+2.13%) |
Jan 11, 2008 | 141.69 | 142.24 | 137.99 | 139.68 | 443,557 | -3.27(-2.28%) |
Jan 10, 2008 | 136.42 | 145.09 | 133.73 | 142.94 | 2,280,310 | +6.19(+4.53%) |
Jan 09, 2008 | 138.68 | 140.16 | 134.50 | 136.75 | 875,542 | -0.92(-0.67%) |
Jan 08, 2008 | 143.42 | 144.14 | 137.67 | 137.67 | 818,565 | -3.81(-2.69%) |
Jan 07, 2008 | 146.71 | 146.71 | 140.16 | 141.48 | 1,233,911 | -2.93(-2.03%) |
Jan 04, 2008 | 155.72 | 155.72 | 142.77 | 144.41 | 964,021 | -10.14(-6.56%) |
Jan 03, 2008 | 149.10 | 155.45 | 149.10 | 154.56 | 1,203,888 | +7.18(+4.87%) |
Jan 02, 2008 | 148.40 | 148.80 | 145.62 | 147.38 | 319,215 | -1.02(-0.69%) |
Jan 01, 2008 | 150.38 | 150.38 | 146.35 | 148.40 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 150.38 | 150.38 | 146.35 | 148.40 | 345,515 | -1.75(-1.16%) |
Dec 28, 2007 | 147.85 | 151.05 | 147.58 | 150.14 | 763,826 | +0.73(+0.49%) |
Dec 27, 2007 | 149.39 | 151.40 | 148.32 | 149.41 | 632,587 | -2.57(-1.69%) |
Dec 26, 2007 | 149.83 | 152.78 | 147.00 | 151.98 | 462,826 | +1.75(+1.16%) |
Dec 24, 2007 | 149.21 | 150.75 | 148.57 | 150.23 | 165,060 | +2.28(+1.54%) |
Dec 21, 2007 | 143.02 | 149.20 | 142.86 | 147.95 | 714,544 | +7.52(+5.36%) |
Dec 20, 2007 | 141.75 | 142.33 | 139.21 | 140.43 | 178,088 | -0.85(-0.60%) |
Dec 19, 2007 | 137.76 | 142.78 | 137.76 | 141.28 | 594,584 | +1.44(+1.03%) |
Dec 18, 2007 | 141.55 | 142.24 | 137.90 | 139.84 | 605,852 | +0.72(+0.52%) |
Dec 17, 2007 | 143.39 | 143.39 | 139.12 | 139.12 | 405,063 | -3.91(-2.73%) |
Dec 14, 2007 | 142.37 | 144.02 | 140.92 | 143.02 | 452,161 | -0.01(-0.01%) |
Dec 13, 2007 | 140.33 | 143.04 | 138.63 | 143.04 | 497,485 | +0.66(+0.47%) |
Dec 12, 2007 | 150.58 | 150.58 | 140.32 | 142.37 | 1,294,873 | -3.94(-2.69%) |
Dec 11, 2007 | 153.06 | 153.06 | 145.22 | 146.31 | 884,566 | -5.00(-3.30%) |
Dec 10, 2007 | 147.19 | 153.69 | 146.86 | 151.31 | 810,987 | +5.40(+3.70%) |
Dec 07, 2007 | 146.72 | 148.09 | 144.87 | 145.91 | 519,201 | +0.14(+0.10%) |
Dec 06, 2007 | 138.95 | 145.83 | 138.44 | 145.76 | 669,724 | +7.50(+5.42%) |
Dec 05, 2007 | 143.28 | 143.28 | 136.46 | 138.27 | 667,965 | -0.84(-0.61%) |
Dec 04, 2007 | 138.95 | 140.24 | 138.03 | 139.11 | 708,622 | -0.16(-0.11%) |