Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 59.86 | 59.91 | 58.09 | 58.36 | 3,135,693 | -2.22(-3.66%) |
Feb 28, 2008 | 60.01 | 61.20 | 59.69 | 60.58 | 1,822,757 | +0.45(+0.75%) |
Feb 27, 2008 | 61.22 | 62.26 | 57.95 | 60.13 | 6,284,155 | -1.40(-2.28%) |
Feb 26, 2008 | 60.66 | 62.39 | 60.66 | 61.53 | 1,977,536 | +0.23(+0.38%) |
Feb 25, 2008 | 60.30 | 61.60 | 60.16 | 61.30 | 1,990,053 | +0.96(+1.59%) |
Feb 22, 2008 | 60.05 | 61.09 | 59.31 | 60.34 | 2,527,609 | +0.13(+0.22%) |
Feb 21, 2008 | 61.19 | 61.19 | 59.30 | 60.21 | 2,892,392 | -1.03(-1.68%) |
Feb 20, 2008 | 60.49 | 61.52 | 59.67 | 61.24 | 2,345,720 | +0.57(+0.94%) |
Feb 19, 2008 | 62.98 | 63.60 | 60.57 | 60.67 | 3,681,717 | -1.53(-2.46%) |
Feb 18, 2008 | 62.47 | 62.61 | 61.00 | 62.20 | 2,965,197 | +0.00(+0.00%) |
Feb 15, 2008 | 62.47 | 62.61 | 61.00 | 62.20 | 2,965,197 | -0.67(-1.07%) |
Feb 14, 2008 | 63.47 | 64.49 | 62.30 | 62.87 | 3,887,513 | -0.37(-0.59%) |
Feb 13, 2008 | 61.19 | 63.26 | 60.59 | 63.24 | 3,588,989 | +2.68(+4.43%) |
Feb 12, 2008 | 61.41 | 61.50 | 59.97 | 60.56 | 2,304,762 | -0.38(-0.62%) |
Feb 11, 2008 | 61.29 | 62.00 | 60.80 | 60.94 | 3,162,967 | -0.56(-0.91%) |
Feb 08, 2008 | 61.44 | 62.01 | 60.46 | 61.50 | 2,525,756 | -0.08(-0.13%) |
Feb 07, 2008 | 60.07 | 62.89 | 59.53 | 61.58 | 3,536,341 | +1.06(+1.75%) |
Feb 06, 2008 | 62.41 | 63.41 | 60.52 | 60.52 | 4,836,765 | +0.00(+0.00%) |
Feb 05, 2008 | 61.69 | 62.39 | 60.26 | 60.52 | 3,005,861 | -2.77(-4.38%) |
Feb 04, 2008 | 62.06 | 63.69 | 61.61 | 63.29 | 2,469,862 | +1.53(+2.48%) |
Feb 01, 2008 | 61.13 | 62.85 | 60.40 | 61.76 | 2,271,606 | +0.81(+1.33%) |
Jan 31, 2008 | 59.95 | 61.24 | 59.10 | 60.95 | 2,386,372 | +0.95(+1.58%) |
Jan 30, 2008 | 61.04 | 61.48 | 59.90 | 60.00 | 2,251,243 | -1.05(-1.72%) |
Jan 29, 2008 | 58.40 | 61.20 | 58.17 | 61.05 | 3,233,934 | +2.92(+5.02%) |
Jan 28, 2008 | 59.00 | 59.35 | 57.47 | 58.13 | 2,726,833 | -0.79(-1.34%) |
Jan 25, 2008 | 59.10 | 59.12 | 58.15 | 58.92 | 5,387,580 | +0.79(+1.36%) |
Jan 24, 2008 | 59.22 | 59.29 | 57.04 | 58.13 | 3,086,623 | -1.10(-1.86%) |
Jan 23, 2008 | 55.51 | 59.44 | 54.90 | 59.23 | 4,808,627 | +2.57(+4.54%) |
Jan 22, 2008 | 56.92 | 59.17 | 56.65 | 56.66 | 5,020,853 | -3.25(-5.42%) |
Jan 21, 2008 | 59.83 | 61.03 | 58.67 | 59.91 | 6,621,951 | +0.00(+0.00%) |
Jan 18, 2008 | 59.83 | 61.03 | 58.67 | 59.91 | 6,621,951 | -1.14(-1.87%) |
Jan 17, 2008 | 61.12 | 62.68 | 60.59 | 61.05 | 4,641,643 | +1.06(+1.77%) |
Jan 16, 2008 | 59.95 | 61.29 | 59.77 | 59.99 | 3,681,389 | +0.68(+1.15%) |
Jan 15, 2008 | 59.11 | 60.47 | 59.06 | 59.31 | 3,676,007 | -0.67(-1.12%) |
Jan 14, 2008 | 59.91 | 61.43 | 58.77 | 59.98 | 6,044,687 | +0.96(+1.63%) |
Jan 11, 2008 | 59.33 | 59.97 | 58.22 | 59.02 | 2,588,767 | -0.16(-0.27%) |
Jan 10, 2008 | 58.29 | 61.98 | 58.29 | 59.18 | 5,041,665 | +0.78(+1.34%) |
Jan 09, 2008 | 56.12 | 59.17 | 56.10 | 58.40 | 4,894,702 | +2.43(+4.34%) |
Jan 08, 2008 | 57.98 | 58.29 | 55.95 | 55.97 | 4,475,388 | -3.25(-5.49%) |
Jan 07, 2008 | 56.51 | 59.52 | 55.79 | 59.22 | 5,842,945 | +4.00(+7.24%) |
Jan 04, 2008 | 56.25 | 56.42 | 55.01 | 55.22 | 2,876,960 | -1.08(-1.92%) |
Jan 03, 2008 | 56.01 | 56.55 | 55.40 | 56.30 | 2,718,035 | +0.43(+0.77%) |
Jan 02, 2008 | 56.91 | 57.11 | 55.05 | 55.87 | 3,427,373 | -1.05(-1.84%) |
Jan 01, 2008 | 57.24 | 57.58 | 56.81 | 56.92 | 2,327,037 | +0.00(+0.00%) |
Dec 31, 2007 | 57.24 | 57.58 | 56.81 | 56.92 | 2,309,001 | -0.92(-1.59%) |
Dec 28, 2007 | 58.51 | 58.85 | 57.72 | 57.84 | 1,447,433 | -0.49(-0.84%) |
Dec 27, 2007 | 59.33 | 59.33 | 57.67 | 58.33 | 2,234,081 | -1.01(-1.70%) |
Dec 26, 2007 | 58.35 | 59.40 | 58.00 | 59.34 | 2,270,319 | +0.93(+1.59%) |
Dec 24, 2007 | 57.31 | 58.70 | 57.31 | 58.41 | 2,316,295 | +0.74(+1.28%) |
Dec 21, 2007 | 57.83 | 57.89 | 56.68 | 57.67 | 6,115,278 | +0.71(+1.25%) |
Dec 20, 2007 | 56.03 | 57.07 | 55.79 | 56.96 | 4,230,566 | +1.46(+2.63%) |
Dec 19, 2007 | 56.34 | 57.33 | 55.50 | 55.50 | 4,178,104 | -0.49(-0.88%) |
Dec 18, 2007 | 56.19 | 58.43 | 55.76 | 55.99 | 6,694,835 | +0.42(+0.76%) |
Dec 17, 2007 | 58.72 | 58.72 | 55.19 | 55.57 | 5,375,949 | -3.22(-5.48%) |
Dec 14, 2007 | 57.62 | 60.74 | 57.00 | 58.79 | 9,206,803 | +0.88(+1.52%) |
Dec 13, 2007 | 55.12 | 58.67 | 53.65 | 57.91 | 31,057,710 | -17.97(-23.68%) |
Dec 12, 2007 | 77.50 | 78.57 | 75.05 | 75.88 | 12,966,600 | +0.49(+0.65%) |
Dec 11, 2007 | 74.15 | 77.85 | 74.15 | 75.39 | 5,447,337 | +1.42(+1.92%) |
Dec 10, 2007 | 74.79 | 74.80 | 73.65 | 73.97 | 1,735,669 | -0.97(-1.29%) |
Dec 07, 2007 | 73.90 | 75.25 | 73.25 | 74.94 | 2,206,059 | +1.01(+1.37%) |
Dec 06, 2007 | 73.78 | 74.36 | 73.00 | 73.93 | 2,966,585 | -0.07(-0.09%) |
Dec 05, 2007 | 72.63 | 74.00 | 72.61 | 74.00 | 2,235,726 | +1.45(+2.00%) |
Dec 04, 2007 | 73.13 | 73.65 | 72.21 | 72.55 | 2,552,273 | -1.27(-1.72%) |