Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 143.40 | 146.46 | 133.56 | 136.38 | 69,938 | -8.16(-5.65%) |
Feb 28, 2008 | 146.82 | 148.32 | 140.64 | 144.54 | 53,609 | -1.08(-0.74%) |
Feb 27, 2008 | 144.18 | 152.40 | 143.64 | 145.62 | 117,742 | +1.44(+1.00%) |
Feb 26, 2008 | 135.66 | 148.62 | 133.68 | 144.18 | 173,333 | +7.50(+5.49%) |
Feb 25, 2008 | 127.20 | 137.94 | 127.20 | 136.68 | 94,595 | +9.24(+7.25%) |
Feb 22, 2008 | 123.00 | 128.04 | 120.30 | 127.44 | 85,243 | +4.32(+3.51%) |
Feb 21, 2008 | 123.18 | 126.00 | 121.26 | 123.12 | 73,416 | -0.06(-0.05%) |
Feb 20, 2008 | 123.00 | 124.50 | 117.71 | 123.18 | 44,908 | -1.68(-1.35%) |
Feb 19, 2008 | 125.40 | 126.66 | 123.00 | 124.86 | 72,047 | +2.52(+2.06%) |
Feb 18, 2008 | 119.22 | 122.88 | 118.56 | 122.34 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 119.22 | 122.88 | 118.56 | 122.34 | 47,683 | +2.40(+2.00%) |
Feb 14, 2008 | 124.44 | 127.56 | 118.32 | 119.94 | 66,136 | -4.50(-3.62%) |
Feb 13, 2008 | 125.94 | 125.94 | 118.50 | 124.44 | 73,427 | +4.80(+4.01%) |
Feb 12, 2008 | 109.20 | 122.64 | 109.20 | 119.64 | 331,562 | +13.38(+12.59%) |
Feb 11, 2008 | 105.00 | 109.50 | 100.56 | 106.26 | 102,616 | -0.48(-0.45%) |
Feb 08, 2008 | 105.36 | 110.82 | 104.16 | 106.74 | 73,577 | +0.96(+0.91%) |
Feb 07, 2008 | 99.00 | 106.56 | 98.28 | 105.78 | 104,740 | +5.82(+5.82%) |
Feb 06, 2008 | 109.50 | 114.66 | 99.18 | 99.96 | 96,570 | -8.70(-8.01%) |
Feb 05, 2008 | 129.24 | 129.24 | 108.66 | 108.66 | 142,069 | -20.64(-15.96%) |
Feb 04, 2008 | 125.22 | 132.00 | 125.22 | 129.30 | 24,608 | -0.60(-0.46%) |
Feb 01, 2008 | 122.46 | 132.24 | 122.34 | 129.90 | 48,279 | +7.68(+6.28%) |
Jan 31, 2008 | 121.20 | 125.40 | 118.20 | 122.22 | 54,554 | -0.36(-0.29%) |
Jan 30, 2008 | 116.58 | 124.08 | 116.52 | 122.58 | 54,966 | +4.08(+3.44%) |
Jan 29, 2008 | 120.06 | 120.60 | 115.80 | 118.50 | 66,650 | -1.74(-1.45%) |
Jan 28, 2008 | 121.26 | 124.74 | 117.96 | 120.24 | 65,017 | -1.02(-0.84%) |
Jan 25, 2008 | 108.00 | 126.90 | 108.00 | 121.26 | 218,392 | +14.10(+13.16%) |
Jan 24, 2008 | 114.24 | 116.76 | 105.00 | 107.16 | 309,128 | -45.60(-29.85%) |
Jan 23, 2008 | 153.24 | 159.96 | 150.96 | 152.76 | 64,983 | -4.44(-2.82%) |
Jan 22, 2008 | 149.46 | 166.02 | 138.00 | 157.20 | 55,836 | -4.80(-2.96%) |
Jan 21, 2008 | 165.54 | 170.94 | 155.16 | 162.00 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 165.54 | 170.94 | 155.16 | 162.00 | 72,166 | -7.80(-4.59%) |
Jan 17, 2008 | 171.12 | 177.84 | 166.56 | 169.80 | 44,317 | -2.34(-1.36%) |
Jan 16, 2008 | 178.80 | 182.34 | 171.30 | 172.14 | 70,988 | -7.92(-4.40%) |
Jan 15, 2008 | 182.52 | 183.48 | 179.52 | 180.06 | 62,527 | -4.62(-2.50%) |
Jan 14, 2008 | 181.56 | 187.50 | 181.56 | 184.68 | 26,891 | +2.52(+1.38%) |
Jan 11, 2008 | 181.26 | 184.20 | 181.26 | 182.16 | 26,450 | -1.08(-0.59%) |
Jan 10, 2008 | 190.38 | 190.38 | 181.50 | 183.24 | 45,233 | -8.94(-4.65%) |
Jan 09, 2008 | 186.06 | 192.18 | 153.00 | 192.18 | 97,155 | +5.10(+2.73%) |
Jan 08, 2008 | 195.36 | 200.28 | 187.08 | 187.08 | 55,836 | -10.86(-5.49%) |
Jan 07, 2008 | 204.00 | 205.86 | 190.20 | 197.94 | 47,485 | -6.00(-2.94%) |
Jan 04, 2008 | 212.10 | 212.10 | 201.42 | 203.94 | 36,421 | -9.30(-4.36%) |
Jan 03, 2008 | 219.00 | 219.18 | 212.28 | 213.24 | 33,042 | -3.18(-1.47%) |
Jan 02, 2008 | 218.88 | 223.50 | 216.30 | 216.42 | 31,117 | +0.18(+0.08%) |
Jan 01, 2008 | 222.42 | 225.90 | 213.90 | 216.24 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 222.42 | 225.90 | 213.90 | 216.24 | 35,789 | -6.06(-2.73%) |
Dec 28, 2007 | 227.94 | 233.94 | 221.76 | 222.30 | 58,707 | +4.32(+1.98%) |
Dec 27, 2007 | 221.22 | 231.00 | 217.26 | 217.98 | 21,900 | -11.94(-5.19%) |
Dec 26, 2007 | 233.64 | 234.96 | 225.06 | 229.92 | 30,682 | +3.12(+1.38%) |
Dec 24, 2007 | 216.24 | 227.70 | 215.52 | 226.80 | 13,750 | +7.20(+3.28%) |
Dec 21, 2007 | 221.04 | 221.04 | 214.98 | 219.60 | 53,824 | +4.56(+2.12%) |
Dec 20, 2007 | 218.40 | 220.20 | 208.26 | 215.04 | 25,433 | -1.26(-0.58%) |
Dec 19, 2007 | 208.56 | 217.14 | 208.56 | 216.30 | 15,683 | +2.76(+1.29%) |
Dec 18, 2007 | 206.16 | 215.94 | 198.72 | 213.54 | 33,305 | +2.10(+0.99%) |
Dec 17, 2007 | 219.06 | 220.92 | 210.90 | 211.44 | 33,853 | -13.56(-6.03%) |
Dec 14, 2007 | 226.20 | 230.64 | 223.44 | 225.00 | 28,175 | -5.88(-2.55%) |
Dec 13, 2007 | 234.30 | 236.81 | 222.60 | 230.88 | 44,112 | +0.48(+0.21%) |
Dec 12, 2007 | 229.80 | 239.34 | 225.06 | 230.40 | 66,546 | +6.78(+3.03%) |
Dec 11, 2007 | 240.00 | 242.10 | 221.52 | 223.62 | 54,330 | -12.48(-5.29%) |
Dec 10, 2007 | 227.70 | 239.88 | 226.56 | 236.10 | 46,793 | +8.46(+3.72%) |
Dec 07, 2007 | 228.00 | 231.00 | 222.42 | 227.64 | 25,546 | +2.04(+0.90%) |
Dec 06, 2007 | 214.50 | 227.70 | 214.50 | 225.60 | 39,134 | +10.98(+5.12%) |
Dec 05, 2007 | 218.10 | 222.00 | 211.08 | 214.62 | 26,175 | +2.88(+1.36%) |
Dec 04, 2007 | 217.26 | 221.16 | 209.16 | 211.74 | 40,151 | -8.64(-3.92%) |