Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 136.59 | 137.49 | 132.37 | 132.86 | 14,187,711 | -5.54(-4.00%) |
Feb 28, 2008 | 141.21 | 141.21 | 137.52 | 138.40 | 11,271,147 | -3.21(-2.27%) |
Feb 27, 2008 | 134.59 | 141.99 | 134.34 | 141.61 | 20,304,836 | +6.34(+4.69%) |
Feb 26, 2008 | 137.45 | 139.42 | 134.62 | 135.27 | 14,704,625 | -3.65(-2.63%) |
Feb 25, 2008 | 137.34 | 139.42 | 134.78 | 138.92 | 16,404,720 | -0.28(-0.20%) |
Feb 22, 2008 | 137.50 | 139.42 | 134.24 | 139.19 | 12,295,896 | +1.99(+1.45%) |
Feb 21, 2008 | 139.81 | 140.36 | 136.85 | 137.20 | 10,479,220 | -1.63(-1.17%) |
Feb 20, 2008 | 134.70 | 140.09 | 134.58 | 138.83 | 13,782,642 | +2.70(+1.98%) |
Feb 19, 2008 | 141.23 | 142.06 | 135.25 | 136.13 | 13,237,750 | -3.61(-2.58%) |
Feb 18, 2008 | 137.15 | 140.04 | 135.79 | 139.74 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 137.15 | 140.04 | 135.79 | 139.74 | 15,895,442 | +1.45(+1.05%) |
Feb 14, 2008 | 139.81 | 141.85 | 138.25 | 138.29 | 14,040,197 | -2.84(-2.01%) |
Feb 13, 2008 | 141.21 | 142.34 | 138.25 | 141.13 | 17,790,408 | -0.37(-0.26%) |
Feb 12, 2008 | 145.83 | 145.88 | 139.81 | 141.50 | 23,491,342 | -4.09(-2.81%) |
Feb 11, 2008 | 147.15 | 148.82 | 145.29 | 145.58 | 11,332,702 | -0.94(-0.64%) |
Feb 08, 2008 | 148.04 | 149.32 | 145.45 | 146.52 | 10,046,578 | -2.66(-1.78%) |
Feb 07, 2008 | 145.51 | 151.77 | 145.15 | 149.18 | 13,838,592 | +2.58(+1.76%) |
Feb 06, 2008 | 149.98 | 151.05 | 145.88 | 146.60 | 12,710,458 | -2.11(-1.42%) |
Feb 05, 2008 | 152.47 | 154.54 | 148.51 | 148.71 | 16,950,336 | -8.57(-5.45%) |
Feb 04, 2008 | 162.79 | 162.92 | 156.03 | 157.28 | 11,581,476 | -5.47(-3.36%) |
Feb 01, 2008 | 155.99 | 163.53 | 155.09 | 162.75 | 15,584,463 | +6.45(+4.12%) |
Jan 31, 2008 | 153.87 | 159.17 | 152.74 | 156.30 | 18,900,242 | +0.78(+0.50%) |
Jan 30, 2008 | 152.95 | 161.33 | 151.48 | 155.52 | 22,459,824 | +1.96(+1.28%) |
Jan 29, 2008 | 154.33 | 155.37 | 152.01 | 153.56 | 9,147,001 | +0.16(+0.10%) |
Jan 28, 2008 | 149.30 | 153.41 | 149.30 | 153.40 | 13,044,512 | +4.03(+2.70%) |
Jan 25, 2008 | 157.83 | 158.22 | 148.75 | 149.38 | 17,869,258 | -6.65(-4.26%) |
Jan 24, 2008 | 156.73 | 157.44 | 152.11 | 156.03 | 15,309,548 | -0.15(-0.10%) |
Jan 23, 2008 | 145.72 | 156.63 | 144.58 | 156.17 | 22,509,590 | +6.81(+4.56%) |
Jan 22, 2008 | 139.55 | 151.03 | 136.33 | 149.36 | 24,298,406 | +2.73(+1.86%) |
Jan 21, 2008 | 150.52 | 151.47 | 144.59 | 146.63 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 150.52 | 151.47 | 144.59 | 146.63 | 19,117,274 | -2.95(-1.97%) |
Jan 17, 2008 | 155.31 | 156.26 | 148.55 | 149.59 | 15,683,859 | -5.11(-3.30%) |
Jan 16, 2008 | 151.41 | 158.05 | 150.70 | 154.69 | 16,632,152 | +3.30(+2.18%) |
Jan 15, 2008 | 156.30 | 156.30 | 150.67 | 151.40 | 14,420,653 | -6.55(-4.15%) |
Jan 14, 2008 | 156.78 | 158.39 | 155.89 | 157.94 | 12,001,388 | +2.28(+1.46%) |
Jan 11, 2008 | 154.27 | 157.18 | 152.40 | 155.66 | 15,831,983 | +1.43(+0.93%) |
Jan 10, 2008 | 148.31 | 156.18 | 146.50 | 154.23 | 18,924,412 | +4.04(+2.69%) |
Jan 09, 2008 | 148.07 | 150.54 | 143.88 | 150.19 | 20,305,856 | +1.76(+1.19%) |
Jan 08, 2008 | 153.37 | 156.26 | 148.04 | 148.43 | 17,304,662 | -4.10(-2.69%) |
Jan 07, 2008 | 156.83 | 156.85 | 148.81 | 152.52 | 20,481,088 | -4.07(-2.60%) |
Jan 04, 2008 | 157.44 | 159.78 | 155.31 | 156.60 | 12,969,925 | -3.85(-2.40%) |
Jan 03, 2008 | 163.64 | 163.73 | 159.89 | 160.44 | 9,896,858 | -2.16(-1.33%) |
Jan 02, 2008 | 168.24 | 168.44 | 161.82 | 162.60 | 12,222,579 | -5.83(-3.46%) |
Jan 01, 2008 | 165.73 | 169.80 | 164.09 | 168.44 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 165.73 | 169.80 | 164.09 | 168.44 | 7,448,765 | +2.44(+1.47%) |
Dec 28, 2007 | 167.97 | 168.22 | 165.90 | 166.00 | 5,374,270 | -0.01(-0.00%) |
Dec 27, 2007 | 168.31 | 170.59 | 166.01 | 166.01 | 6,773,144 | -3.71(-2.19%) |
Dec 26, 2007 | 167.69 | 170.26 | 165.70 | 169.72 | 5,478,033 | +1.86(+1.11%) |
Dec 24, 2007 | 165.27 | 168.36 | 165.03 | 167.87 | 4,365,615 | +3.70(+2.25%) |
Dec 21, 2007 | 161.23 | 164.68 | 160.58 | 164.17 | 13,857,411 | +5.43(+3.42%) |
Dec 20, 2007 | 161.40 | 161.91 | 157.16 | 158.74 | 12,856,149 | -1.17(-0.73%) |
Dec 19, 2007 | 158.75 | 161.43 | 157.15 | 159.91 | 15,189,307 | +2.08(+1.32%) |
Dec 18, 2007 | 164.33 | 164.90 | 154.22 | 157.83 | 38,322,452 | -5.58(-3.41%) |
Dec 17, 2007 | 164.30 | 165.90 | 162.13 | 163.41 | 17,015,040 | -1.60(-0.97%) |
Dec 14, 2007 | 163.50 | 168.56 | 162.68 | 165.01 | 13,211,681 | +1.72(+1.05%) |
Dec 13, 2007 | 164.37 | 167.81 | 160.52 | 163.29 | 22,054,874 | -3.21(-1.93%) |
Dec 12, 2007 | 170.01 | 172.98 | 163.31 | 166.50 | 23,037,318 | +1.12(+0.68%) |
Dec 11, 2007 | 175.54 | 178.15 | 165.02 | 165.38 | 16,323,117 | -10.23(-5.82%) |
Dec 10, 2007 | 171.68 | 175.69 | 170.76 | 175.61 | 10,740,739 | +4.95(+2.90%) |
Dec 07, 2007 | 174.67 | 175.48 | 169.99 | 170.66 | 9,955,476 | -3.62(-2.08%) |
Dec 06, 2007 | 168.01 | 174.94 | 167.84 | 174.28 | 12,751,078 | +3.33(+1.95%) |
Dec 05, 2007 | 171.89 | 172.32 | 167.80 | 170.95 | 16,542,894 | +2.38(+1.41%) |
Dec 04, 2007 | 173.15 | 175.03 | 168.57 | 168.57 | 13,704,339 | -9.14(-5.14%) |