Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 38.20 | 38.20 | 37.50 | 37.63 | 1,583,305 | -1.05(-2.71%) |
Feb 28, 2008 | 38.90 | 38.95 | 38.40 | 38.68 | 1,155,500 | -0.47(-1.20%) |
Feb 27, 2008 | 38.99 | 39.66 | 38.95 | 39.15 | 1,372,806 | -0.88(-2.20%) |
Feb 26, 2008 | 39.59 | 40.11 | 39.33 | 40.03 | 1,526,497 | +0.56(+1.42%) |
Feb 25, 2008 | 39.34 | 39.62 | 39.10 | 39.47 | 1,065,086 | -0.25(-0.63%) |
Feb 22, 2008 | 39.72 | 39.85 | 39.29 | 39.72 | 1,468,600 | +0.04(+0.10%) |
Feb 21, 2008 | 39.70 | 40.11 | 39.56 | 39.68 | 1,485,161 | +0.50(+1.28%) |
Feb 20, 2008 | 38.96 | 39.24 | 38.74 | 39.18 | 1,452,300 | -0.09(-0.23%) |
Feb 19, 2008 | 39.43 | 39.69 | 39.13 | 39.27 | 2,171,032 | +0.51(+1.32%) |
Feb 18, 2008 | 38.48 | 38.76 | 38.33 | 38.76 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 38.48 | 38.76 | 38.33 | 38.76 | 1,452,979 | +0.50(+1.31%) |
Feb 14, 2008 | 38.79 | 38.86 | 38.23 | 38.26 | 2,273,370 | -1.13(-2.87%) |
Feb 13, 2008 | 39.05 | 39.43 | 38.98 | 39.39 | 1,746,058 | +1.00(+2.60%) |
Feb 12, 2008 | 37.66 | 38.62 | 37.44 | 38.39 | 3,751,965 | +0.25(+0.66%) |
Feb 11, 2008 | 37.88 | 38.16 | 37.48 | 38.14 | 2,477,565 | +0.18(+0.47%) |
Feb 08, 2008 | 37.71 | 38.15 | 37.54 | 37.96 | 2,163,280 | -0.76(-1.96%) |
Feb 07, 2008 | 38.41 | 38.90 | 38.30 | 38.72 | 4,231,534 | -2.43(-5.91%) |
Feb 06, 2008 | 41.11 | 41.46 | 40.74 | 41.15 | 2,480,000 | +0.59(+1.45%) |
Feb 05, 2008 | 41.08 | 41.12 | 40.49 | 40.56 | 1,458,005 | -1.30(-3.11%) |
Feb 04, 2008 | 41.44 | 41.89 | 41.32 | 41.86 | 1,630,350 | +0.61(+1.48%) |
Feb 01, 2008 | 40.88 | 41.72 | 40.60 | 41.25 | 1,865,950 | -0.85(-2.02%) |
Jan 31, 2008 | 40.56 | 42.22 | 40.11 | 42.10 | 2,874,698 | +0.08(+0.19%) |
Jan 30, 2008 | 42.19 | 42.62 | 41.75 | 42.02 | 1,474,382 | -1.22(-2.82%) |
Jan 29, 2008 | 43.19 | 43.45 | 42.84 | 43.24 | 1,504,890 | +0.01(+0.02%) |
Jan 28, 2008 | 42.83 | 43.40 | 42.55 | 43.23 | 1,145,000 | +0.33(+0.77%) |
Jan 25, 2008 | 44.04 | 44.10 | 42.55 | 42.90 | 1,713,326 | -0.97(-2.21%) |
Jan 24, 2008 | 43.11 | 44.01 | 42.94 | 43.87 | 2,397,762 | +0.55(+1.27%) |
Jan 23, 2008 | 42.36 | 43.40 | 42.02 | 43.32 | 2,194,592 | -0.14(-0.32%) |
Jan 22, 2008 | 42.30 | 43.95 | 42.25 | 43.46 | 3,402,397 | -2.24(-4.90%) |
Jan 21, 2008 | 46.41 | 46.84 | 45.34 | 45.70 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 46.41 | 46.84 | 45.34 | 45.70 | 4,280,964 | +0.95(+2.12%) |
Jan 17, 2008 | 45.76 | 45.87 | 44.64 | 44.75 | 2,969,548 | -0.46(-1.02%) |
Jan 16, 2008 | 45.46 | 45.87 | 45.05 | 45.21 | 4,963,136 | +1.11(+2.52%) |
Jan 15, 2008 | 44.37 | 44.57 | 43.84 | 44.10 | 2,032,336 | -0.73(-1.63%) |
Jan 14, 2008 | 45.10 | 45.43 | 44.72 | 44.83 | 1,557,670 | -0.57(-1.26%) |
Jan 11, 2008 | 45.67 | 45.77 | 45.04 | 45.40 | 1,425,311 | +0.44(+0.98%) |
Jan 10, 2008 | 44.88 | 45.18 | 44.67 | 44.96 | 1,145,347 | -0.34(-0.75%) |
Jan 09, 2008 | 45.16 | 45.78 | 44.78 | 45.30 | 1,637,985 | +1.41(+3.21%) |
Jan 08, 2008 | 44.61 | 44.66 | 43.85 | 43.89 | 1,309,400 | +0.70(+1.62%) |
Jan 07, 2008 | 42.76 | 43.22 | 42.43 | 43.19 | 1,503,399 | +1.54(+3.70%) |
Jan 04, 2008 | 42.25 | 42.33 | 41.59 | 41.65 | 1,738,800 | -1.10(-2.57%) |
Jan 03, 2008 | 42.63 | 42.88 | 42.43 | 42.75 | 1,397,450 | +0.32(+0.75%) |
Jan 02, 2008 | 42.87 | 42.96 | 42.25 | 42.43 | 571,300 | -0.39(-0.91%) |
Jan 01, 2008 | 43.00 | 43.10 | 42.21 | 42.82 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 43.00 | 43.10 | 42.21 | 42.82 | 641,609 | -0.30(-0.70%) |
Dec 28, 2007 | 43.34 | 43.38 | 43.00 | 43.12 | 730,196 | -0.38(-0.87%) |
Dec 27, 2007 | 43.61 | 43.80 | 43.36 | 43.50 | 824,935 | -0.39(-0.89%) |
Dec 26, 2007 | 43.94 | 43.97 | 43.51 | 43.89 | 805,150 | +0.03(+0.07%) |
Dec 24, 2007 | 43.94 | 44.25 | 43.71 | 43.86 | 461,100 | -0.27(-0.61%) |
Dec 21, 2007 | 44.00 | 44.19 | 43.73 | 44.13 | 1,380,135 | +0.18(+0.41%) |
Dec 20, 2007 | 44.27 | 44.33 | 43.75 | 43.95 | 1,156,439 | -0.35(-0.79%) |
Dec 19, 2007 | 44.56 | 44.80 | 44.11 | 44.30 | 691,300 | -0.28(-0.63%) |
Dec 18, 2007 | 44.99 | 45.02 | 44.38 | 44.58 | 874,123 | -0.16(-0.36%) |
Dec 17, 2007 | 44.98 | 45.07 | 44.65 | 44.74 | 1,076,690 | -0.60(-1.32%) |
Dec 14, 2007 | 45.84 | 46.19 | 45.32 | 45.34 | 1,021,700 | -1.10(-2.37%) |
Dec 13, 2007 | 46.67 | 46.78 | 46.05 | 46.44 | 719,601 | -0.21(-0.45%) |
Dec 12, 2007 | 46.85 | 47.06 | 46.32 | 46.65 | 1,291,504 | +0.49(+1.06%) |
Dec 11, 2007 | 47.09 | 47.09 | 46.16 | 46.16 | 1,356,480 | -0.88(-1.87%) |
Dec 10, 2007 | 46.98 | 47.67 | 46.64 | 47.04 | 1,489,900 | +0.04(+0.09%) |
Dec 07, 2007 | 46.81 | 47.00 | 46.46 | 47.00 | 997,388 | +0.46(+0.99%) |
Dec 06, 2007 | 45.92 | 46.60 | 45.90 | 46.54 | 717,900 | -0.04(-0.09%) |
Dec 05, 2007 | 46.33 | 46.78 | 46.21 | 46.58 | 736,730 | +0.42(+0.91%) |
Dec 04, 2007 | 46.80 | 46.92 | 46.11 | 46.16 | 1,010,607 | -0.98(-2.08%) |