Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 51.66 | 51.97 | 50.20 | 50.64 | 45,601,512 | -1.38(-2.65%) |
Feb 28, 2008 | 51.87 | 52.38 | 51.71 | 52.02 | 42,953,756 | -0.01(-0.01%) |
Feb 27, 2008 | 52.03 | 52.48 | 51.87 | 52.03 | 34,919,936 | -0.29(-0.56%) |
Feb 26, 2008 | 51.65 | 52.38 | 51.45 | 52.32 | 36,648,712 | +0.44(+0.85%) |
Feb 25, 2008 | 50.73 | 52.01 | 50.67 | 51.87 | 41,024,436 | +1.14(+2.25%) |
Feb 22, 2008 | 50.90 | 51.09 | 50.07 | 50.73 | 40,355,804 | +0.15(+0.29%) |
Feb 21, 2008 | 51.05 | 51.22 | 50.16 | 50.59 | 51,730,512 | -0.69(-1.34%) |
Feb 20, 2008 | 50.23 | 51.57 | 50.15 | 51.27 | 42,480,876 | +0.63(+1.25%) |
Feb 19, 2008 | 50.35 | 51.20 | 50.35 | 50.64 | 38,832,612 | +0.95(+1.92%) |
Feb 18, 2008 | 49.58 | 49.82 | 49.12 | 49.69 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 49.58 | 49.82 | 49.12 | 49.69 | 41,178,684 | -0.10(-0.21%) |
Feb 14, 2008 | 49.85 | 50.46 | 49.66 | 49.79 | 37,501,656 | +0.03(+0.07%) |
Feb 13, 2008 | 49.30 | 49.88 | 49.18 | 49.76 | 37,022,420 | +0.65(+1.32%) |
Feb 12, 2008 | 48.66 | 49.52 | 48.48 | 49.11 | 43,209,248 | +0.68(+1.39%) |
Feb 11, 2008 | 47.64 | 48.48 | 47.17 | 48.43 | 38,998,092 | +0.88(+1.85%) |
Feb 08, 2008 | 47.72 | 47.96 | 47.12 | 47.56 | 41,540,244 | -0.10(-0.22%) |
Feb 07, 2008 | 47.12 | 48.02 | 46.77 | 47.66 | 45,724,508 | +0.26(+0.55%) |
Feb 06, 2008 | 48.13 | 48.35 | 47.19 | 47.40 | 50,193,808 | -0.39(-0.82%) |
Feb 05, 2008 | 48.95 | 49.02 | 47.78 | 47.79 | 52,576,804 | -1.94(-3.90%) |
Feb 04, 2008 | 50.08 | 50.22 | 49.38 | 49.73 | 32,365,396 | -0.30(-0.59%) |
Feb 01, 2008 | 51.04 | 51.13 | 49.38 | 50.02 | 48,866,064 | -0.26(-0.52%) |
Jan 31, 2008 | 49.02 | 50.28 | 48.36 | 50.28 | 56,642,840 | +0.65(+1.31%) |
Jan 30, 2008 | 49.20 | 50.91 | 49.09 | 49.63 | 41,466,604 | +0.12(+0.24%) |
Jan 29, 2008 | 49.60 | 50.26 | 49.15 | 49.52 | 38,640,712 | -0.03(-0.06%) |
Jan 28, 2008 | 48.60 | 49.67 | 48.04 | 49.55 | 40,626,284 | +0.69(+1.42%) |
Jan 25, 2008 | 50.46 | 50.63 | 48.66 | 48.85 | 47,992,428 | -1.20(-2.40%) |
Jan 24, 2008 | 49.06 | 50.05 | 48.32 | 50.05 | 53,579,864 | +1.48(+3.06%) |
Jan 23, 2008 | 46.57 | 48.59 | 45.13 | 48.57 | 81,477,672 | +0.58(+1.21%) |
Jan 22, 2008 | 46.56 | 48.88 | 46.27 | 47.99 | 85,248,624 | -1.53(-3.09%) |
Jan 21, 2008 | 48.89 | 50.33 | 48.19 | 49.52 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 48.89 | 50.33 | 48.19 | 49.52 | 75,309,736 | +0.68(+1.39%) |
Jan 17, 2008 | 50.91 | 51.16 | 48.59 | 48.84 | 58,585,716 | -1.52(-3.03%) |
Jan 16, 2008 | 51.48 | 52.00 | 50.00 | 50.36 | 61,800,132 | -1.45(-2.80%) |
Jan 15, 2008 | 52.32 | 52.32 | 51.50 | 51.81 | 45,509,744 | -1.05(-1.99%) |
Jan 14, 2008 | 52.87 | 53.11 | 52.43 | 52.86 | 35,095,872 | +0.31(+0.59%) |
Jan 11, 2008 | 52.97 | 53.46 | 52.38 | 52.55 | 39,050,112 | -0.79(-1.48%) |
Jan 10, 2008 | 52.82 | 53.64 | 52.42 | 53.35 | 46,882,932 | +0.06(+0.11%) |
Jan 09, 2008 | 52.44 | 53.39 | 52.09 | 53.29 | 45,023,856 | +0.88(+1.68%) |
Jan 08, 2008 | 53.46 | 53.57 | 52.19 | 52.41 | 37,395,860 | -0.68(-1.28%) |
Jan 07, 2008 | 53.84 | 54.21 | 52.53 | 53.09 | 49,722,324 | -0.50(-0.93%) |
Jan 04, 2008 | 54.27 | 54.92 | 53.47 | 53.59 | 42,492,732 | -1.02(-1.87%) |
Jan 03, 2008 | 54.63 | 55.14 | 54.42 | 54.61 | 32,933,918 | +0.19(+0.34%) |
Jan 02, 2008 | 54.80 | 55.03 | 54.00 | 54.42 | 40,124,324 | -0.10(-0.19%) |
Jan 01, 2008 | 55.06 | 55.27 | 54.42 | 54.53 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 55.06 | 55.27 | 54.42 | 54.53 | 24,039,220 | -0.76(-1.38%) |
Dec 28, 2007 | 54.74 | 55.35 | 54.43 | 55.29 | 29,771,414 | +0.77(+1.42%) |
Dec 27, 2007 | 55.18 | 55.28 | 54.52 | 54.52 | 24,685,348 | -0.66(-1.20%) |
Dec 26, 2007 | 54.52 | 55.29 | 54.50 | 55.18 | 26,278,340 | +0.67(+1.23%) |
Dec 24, 2007 | 54.42 | 54.60 | 54.32 | 54.51 | 10,886,697 | +0.13(+0.25%) |
Dec 21, 2007 | 53.97 | 54.68 | 53.73 | 54.38 | 59,204,944 | +0.76(+1.41%) |
Dec 20, 2007 | 53.26 | 53.67 | 52.92 | 53.62 | 25,961,006 | +0.41(+0.77%) |
Dec 19, 2007 | 53.00 | 53.54 | 52.64 | 53.21 | 33,639,588 | +0.01(+0.01%) |
Dec 18, 2007 | 52.80 | 53.28 | 51.82 | 53.21 | 42,239,904 | +0.89(+1.70%) |
Dec 17, 2007 | 52.76 | 52.90 | 52.03 | 52.32 | 39,010,148 | -0.75(-1.41%) |
Dec 14, 2007 | 53.64 | 54.06 | 53.07 | 53.07 | 35,231,644 | -0.90(-1.66%) |
Dec 13, 2007 | 53.13 | 54.04 | 52.88 | 53.96 | 34,002,196 | +0.47(+0.87%) |
Dec 12, 2007 | 53.41 | 54.18 | 52.89 | 53.50 | 44,171,416 | +0.95(+1.82%) |
Dec 11, 2007 | 53.75 | 54.10 | 52.38 | 52.54 | 34,400,488 | -1.02(-1.90%) |
Dec 10, 2007 | 53.40 | 53.87 | 53.30 | 53.56 | 26,767,860 | +0.31(+0.58%) |
Dec 07, 2007 | 53.11 | 53.54 | 52.83 | 53.25 | 29,304,796 | +0.03(+0.07%) |
Dec 06, 2007 | 52.32 | 53.35 | 52.09 | 53.22 | 36,344,924 | +0.88(+1.69%) |
Dec 05, 2007 | 51.66 | 52.70 | 51.66 | 52.33 | 41,155,552 | +1.05(+2.04%) |
Dec 04, 2007 | 51.32 | 51.70 | 51.05 | 51.29 | 28,894,336 | -0.42(-0.82%) |