Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 135.76 | 135.76 | 132.43 | 133.09 | 758,082 | -2.72(-2.00%) |
Feb 28, 2008 | 139.18 | 139.88 | 135.28 | 135.81 | 484,385 | -2.82(-2.04%) |
Feb 27, 2008 | 134.57 | 140.97 | 134.22 | 138.63 | 638,452 | +2.38(+1.74%) |
Feb 26, 2008 | 130.16 | 138.42 | 130.16 | 136.25 | 816,966 | +2.98(+2.24%) |
Feb 25, 2008 | 127.19 | 134.06 | 126.19 | 133.27 | 709,516 | +5.47(+4.28%) |
Feb 22, 2008 | 129.44 | 129.96 | 123.47 | 127.80 | 1,156,562 | -1.69(-1.30%) |
Feb 21, 2008 | 130.85 | 133.07 | 129.04 | 129.49 | 432,276 | -1.94(-1.47%) |
Feb 20, 2008 | 127.06 | 133.22 | 124.53 | 131.43 | 968,975 | +1.71(+1.32%) |
Feb 19, 2008 | 136.70 | 137.21 | 124.08 | 129.72 | 3,517,499 | -5.11(-3.79%) |
Feb 18, 2008 | 136.01 | 136.02 | 132.15 | 134.83 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 136.01 | 136.02 | 132.15 | 134.83 | 613,774 | -1.96(-1.43%) |
Feb 14, 2008 | 142.41 | 143.97 | 136.41 | 136.79 | 1,058,656 | -5.06(-3.57%) |
Feb 13, 2008 | 142.82 | 143.87 | 140.23 | 141.85 | 540,374 | -0.46(-0.32%) |
Feb 12, 2008 | 139.11 | 143.36 | 139.11 | 142.31 | 528,537 | +3.10(+2.23%) |
Feb 11, 2008 | 141.87 | 141.87 | 138.01 | 139.22 | 543,383 | -1.89(-1.34%) |
Feb 08, 2008 | 141.59 | 143.86 | 140.27 | 141.11 | 482,349 | +0.14(+0.10%) |
Feb 07, 2008 | 141.29 | 142.72 | 140.16 | 140.97 | 832,612 | +0.09(+0.06%) |
Feb 06, 2008 | 143.67 | 146.81 | 140.11 | 140.88 | 756,016 | -3.50(-2.42%) |
Feb 05, 2008 | 149.10 | 150.03 | 144.35 | 144.38 | 776,201 | -6.99(-4.62%) |
Feb 04, 2008 | 149.77 | 151.76 | 148.35 | 151.37 | 479,261 | -0.52(-0.34%) |
Feb 01, 2008 | 153.73 | 153.73 | 148.61 | 151.89 | 1,009,548 | +0.10(+0.07%) |
Jan 31, 2008 | 144.46 | 152.27 | 144.46 | 151.78 | 680,364 | +3.03(+2.04%) |
Jan 30, 2008 | 144.77 | 159.77 | 144.77 | 148.75 | 1,548,602 | -2.38(-1.57%) |
Jan 29, 2008 | 146.55 | 151.32 | 146.07 | 151.13 | 803,595 | +6.12(+4.22%) |
Jan 28, 2008 | 143.28 | 145.84 | 141.01 | 145.01 | 430,967 | +1.74(+1.21%) |
Jan 25, 2008 | 148.31 | 150.15 | 142.92 | 143.28 | 637,816 | -3.75(-2.55%) |
Jan 24, 2008 | 146.87 | 151.04 | 144.90 | 147.03 | 986,769 | +3.78(+2.64%) |
Jan 23, 2008 | 138.21 | 146.63 | 133.32 | 143.25 | 1,368,656 | +3.45(+2.47%) |
Jan 22, 2008 | 134.29 | 142.98 | 130.85 | 139.80 | 1,614,482 | +1.03(+0.74%) |
Jan 21, 2008 | 141.25 | 143.39 | 137.05 | 138.77 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 141.25 | 143.39 | 137.05 | 138.77 | 1,334,444 | -2.38(-1.68%) |
Jan 17, 2008 | 147.90 | 150.12 | 139.62 | 141.14 | 2,291,503 | +0.86(+0.61%) |
Jan 16, 2008 | 137.81 | 141.15 | 133.13 | 140.28 | 1,520,602 | +0.92(+0.66%) |
Jan 15, 2008 | 144.85 | 144.85 | 139.04 | 139.36 | 706,288 | -4.16(-2.90%) |
Jan 14, 2008 | 141.87 | 143.90 | 141.67 | 143.52 | 533,488 | +2.99(+2.13%) |
Jan 11, 2008 | 142.56 | 143.11 | 138.83 | 140.53 | 440,862 | -3.28(-2.28%) |
Jan 10, 2008 | 137.25 | 145.97 | 134.55 | 143.82 | 2,266,455 | +6.23(+4.53%) |
Jan 09, 2008 | 139.53 | 141.01 | 135.32 | 137.58 | 870,222 | -0.93(-0.67%) |
Jan 08, 2008 | 144.30 | 145.02 | 138.51 | 138.51 | 813,591 | -3.84(-2.69%) |
Jan 07, 2008 | 147.61 | 147.61 | 141.02 | 142.35 | 1,226,413 | -2.95(-2.03%) |
Jan 04, 2008 | 156.67 | 156.67 | 143.64 | 145.30 | 958,163 | -10.21(-6.56%) |
Jan 03, 2008 | 150.01 | 156.40 | 150.01 | 155.50 | 1,196,574 | +7.22(+4.87%) |
Jan 02, 2008 | 149.31 | 149.71 | 146.51 | 148.28 | 317,276 | -1.03(-0.69%) |
Jan 01, 2008 | 151.30 | 151.30 | 147.25 | 149.31 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 151.30 | 151.30 | 147.25 | 149.31 | 343,416 | -1.76(-1.16%) |
Dec 28, 2007 | 148.75 | 151.97 | 148.48 | 151.06 | 759,185 | +0.74(+0.49%) |
Dec 27, 2007 | 150.30 | 152.32 | 149.23 | 150.32 | 628,744 | -2.58(-1.69%) |
Dec 26, 2007 | 150.74 | 153.71 | 147.90 | 152.91 | 460,014 | +1.76(+1.16%) |
Dec 24, 2007 | 150.12 | 151.67 | 149.48 | 151.15 | 164,057 | +2.29(+1.54%) |
Dec 21, 2007 | 143.89 | 150.11 | 143.73 | 148.86 | 710,203 | +7.57(+5.36%) |
Dec 20, 2007 | 142.62 | 143.20 | 140.06 | 141.29 | 177,006 | -0.85(-0.60%) |
Dec 19, 2007 | 138.60 | 143.65 | 138.60 | 142.14 | 590,971 | +1.45(+1.03%) |
Dec 18, 2007 | 142.42 | 143.11 | 138.75 | 140.70 | 602,171 | +0.73(+0.52%) |
Dec 17, 2007 | 144.27 | 144.27 | 139.97 | 139.97 | 402,602 | -3.93(-2.73%) |
Dec 14, 2007 | 143.24 | 144.90 | 141.78 | 143.90 | 449,414 | -0.01(-0.01%) |
Dec 13, 2007 | 141.19 | 143.91 | 139.48 | 143.91 | 494,462 | +0.67(+0.47%) |
Dec 12, 2007 | 151.50 | 151.50 | 141.18 | 143.24 | 1,287,005 | -3.96(-2.69%) |
Dec 11, 2007 | 154.00 | 154.00 | 146.11 | 147.20 | 879,191 | -5.03(-3.30%) |
Dec 10, 2007 | 148.09 | 154.63 | 147.75 | 152.23 | 806,060 | +5.43(+3.70%) |
Dec 07, 2007 | 147.62 | 149.00 | 145.75 | 146.80 | 516,046 | +0.15(+0.10%) |
Dec 06, 2007 | 139.80 | 146.72 | 139.28 | 146.65 | 665,655 | +7.54(+5.42%) |
Dec 05, 2007 | 144.16 | 144.16 | 137.29 | 139.11 | 663,907 | -0.85(-0.61%) |
Dec 04, 2007 | 139.80 | 141.10 | 138.87 | 139.96 | 704,316 | -0.16(-0.11%) |