Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 65.48 | 65.85 | 64.21 | 64.51 | 9,839,338 | -1.57(-2.37%) |
Feb 28, 2008 | 65.07 | 66.24 | 64.47 | 66.08 | 7,349,919 | +0.66(+1.01%) |
Feb 27, 2008 | 65.63 | 66.38 | 64.99 | 65.42 | 5,999,494 | -0.48(-0.73%) |
Feb 26, 2008 | 66.33 | 66.33 | 65.38 | 65.90 | 6,636,868 | -0.07(-0.11%) |
Feb 25, 2008 | 64.88 | 66.03 | 64.77 | 65.97 | 6,994,674 | +1.26(+1.95%) |
Feb 22, 2008 | 64.29 | 64.84 | 63.70 | 64.71 | 6,710,524 | +0.80(+1.26%) |
Feb 21, 2008 | 65.55 | 66.20 | 63.80 | 63.91 | 8,583,057 | -1.55(-2.37%) |
Feb 20, 2008 | 65.82 | 65.99 | 64.64 | 65.46 | 9,658,694 | -1.07(-1.60%) |
Feb 19, 2008 | 67.10 | 67.70 | 66.10 | 66.52 | 5,336,602 | +0.15(+0.22%) |
Feb 18, 2008 | 66.28 | 66.56 | 65.59 | 66.38 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 66.28 | 66.56 | 65.59 | 66.38 | 7,378,069 | -0.03(-0.05%) |
Feb 14, 2008 | 66.76 | 67.06 | 66.16 | 66.41 | 8,510,328 | -0.20(-0.30%) |
Feb 13, 2008 | 65.73 | 66.73 | 65.46 | 66.61 | 8,219,523 | +1.50(+2.30%) |
Feb 12, 2008 | 63.74 | 65.87 | 63.46 | 65.11 | 10,240,827 | +1.89(+3.00%) |
Feb 11, 2008 | 61.92 | 63.42 | 61.44 | 63.22 | 6,286,053 | +1.40(+2.27%) |
Feb 08, 2008 | 61.93 | 62.45 | 61.41 | 61.82 | 5,573,738 | -0.33(-0.53%) |
Feb 07, 2008 | 61.33 | 62.53 | 61.33 | 62.14 | 8,699,492 | -0.12(-0.20%) |
Feb 06, 2008 | 63.82 | 63.86 | 62.03 | 62.27 | 6,842,171 | -1.39(-2.18%) |
Feb 05, 2008 | 63.59 | 64.51 | 63.39 | 63.66 | 6,020,671 | -0.94(-1.46%) |
Feb 04, 2008 | 64.51 | 64.96 | 63.83 | 64.60 | 3,986,327 | +0.11(+0.17%) |
Feb 01, 2008 | 64.97 | 65.45 | 63.78 | 64.49 | 8,579,972 | -0.33(-0.50%) |
Jan 31, 2008 | 63.73 | 65.33 | 62.96 | 64.82 | 10,123,396 | +0.24(+0.37%) |
Jan 30, 2008 | 62.11 | 66.13 | 62.10 | 64.58 | 14,542,518 | +1.49(+2.36%) |
Jan 29, 2008 | 61.22 | 63.16 | 60.99 | 63.09 | 11,582,412 | +2.65(+4.38%) |
Jan 28, 2008 | 60.12 | 60.56 | 59.60 | 60.44 | 6,242,662 | +0.41(+0.69%) |
Jan 25, 2008 | 61.29 | 62.08 | 59.98 | 60.02 | 10,017,758 | -0.46(-0.76%) |
Jan 24, 2008 | 60.44 | 61.05 | 59.60 | 60.48 | 9,559,892 | +0.82(+1.37%) |
Jan 23, 2008 | 58.83 | 60.15 | 57.76 | 59.67 | 16,718,927 | -0.80(-1.33%) |
Jan 22, 2008 | 58.08 | 61.36 | 57.98 | 60.47 | 10,912,303 | -0.62(-1.02%) |
Jan 21, 2008 | 62.53 | 62.98 | 60.59 | 61.09 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 62.53 | 62.98 | 60.59 | 61.09 | 9,864,504 | -0.87(-1.41%) |
Jan 17, 2008 | 63.27 | 64.28 | 61.58 | 61.96 | 11,939,557 | -0.27(-0.44%) |
Jan 16, 2008 | 60.63 | 63.36 | 59.61 | 62.24 | 17,058,316 | +1.57(+2.58%) |
Jan 15, 2008 | 63.48 | 63.74 | 59.22 | 60.67 | 21,133,910 | -2.97(-4.67%) |
Jan 14, 2008 | 63.38 | 64.19 | 62.46 | 63.64 | 9,923,238 | +0.90(+1.43%) |
Jan 11, 2008 | 63.72 | 63.73 | 62.34 | 62.74 | 8,414,061 | -1.43(-2.23%) |
Jan 10, 2008 | 62.23 | 64.82 | 62.23 | 64.18 | 12,077,640 | +1.61(+2.57%) |
Jan 09, 2008 | 62.11 | 62.67 | 60.63 | 62.57 | 13,229,129 | +0.30(+0.49%) |
Jan 08, 2008 | 64.76 | 64.97 | 62.07 | 62.27 | 12,590,931 | -2.31(-3.57%) |
Jan 07, 2008 | 67.21 | 67.25 | 64.03 | 64.58 | 12,793,223 | -2.30(-3.44%) |
Jan 04, 2008 | 67.26 | 67.92 | 66.77 | 66.87 | 6,921,628 | -0.90(-1.33%) |
Jan 03, 2008 | 67.85 | 68.29 | 67.59 | 67.78 | 4,399,410 | +0.28(+0.42%) |
Jan 02, 2008 | 68.24 | 68.45 | 67.01 | 67.50 | 5,521,982 | -0.65(-0.96%) |
Jan 01, 2008 | 68.68 | 68.79 | 67.98 | 68.15 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 68.68 | 68.79 | 67.98 | 68.15 | 4,086,250 | -0.62(-0.90%) |
Dec 28, 2007 | 69.35 | 69.44 | 68.17 | 68.77 | 3,757,626 | -0.49(-0.71%) |
Dec 27, 2007 | 70.12 | 70.12 | 68.83 | 69.26 | 3,710,752 | -0.87(-1.24%) |
Dec 26, 2007 | 70.13 | 70.23 | 69.57 | 70.13 | 3,509,029 | -0.02(-0.02%) |
Dec 24, 2007 | 69.78 | 70.43 | 69.78 | 70.15 | 2,498,347 | +0.74(+1.07%) |
Dec 21, 2007 | 68.60 | 69.62 | 68.42 | 69.41 | 9,832,319 | +1.47(+2.16%) |
Dec 20, 2007 | 67.86 | 68.11 | 67.39 | 67.94 | 4,277,846 | +0.44(+0.66%) |
Dec 19, 2007 | 68.38 | 68.71 | 67.38 | 67.50 | 11,064,180 | -0.43(-0.63%) |
Dec 18, 2007 | 68.47 | 68.47 | 67.17 | 67.93 | 7,355,884 | -0.18(-0.26%) |
Dec 17, 2007 | 68.74 | 69.27 | 67.95 | 68.11 | 6,347,168 | -0.79(-1.15%) |
Dec 14, 2007 | 68.99 | 70.12 | 68.60 | 68.90 | 6,402,241 | -0.10(-0.15%) |
Dec 13, 2007 | 67.54 | 69.28 | 67.33 | 69.00 | 9,653,263 | +1.27(+1.88%) |
Dec 12, 2007 | 68.57 | 69.77 | 66.66 | 67.73 | 24,000,550 | -1.39(-2.01%) |
Dec 11, 2007 | 72.19 | 72.47 | 68.67 | 69.12 | 13,254,534 | -3.07(-4.25%) |
Dec 10, 2007 | 72.66 | 72.66 | 71.52 | 72.19 | 7,662,777 | -0.41(-0.56%) |
Dec 07, 2007 | 71.97 | 72.97 | 71.69 | 72.59 | 6,883,377 | +1.08(+1.50%) |
Dec 06, 2007 | 71.30 | 72.03 | 70.78 | 71.52 | 7,464,364 | +0.84(+1.19%) |
Dec 05, 2007 | 70.83 | 71.81 | 70.41 | 70.68 | 11,775,542 | +0.55(+0.79%) |
Dec 04, 2007 | 71.25 | 71.53 | 70.01 | 70.12 | 9,086,911 | -1.40(-1.96%) |