Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 57.68 | 57.68 | 56.47 | 56.69 | 3,284,334 | -1.53(-2.62%) |
Feb 28, 2008 | 58.40 | 58.64 | 58.04 | 58.22 | 1,017,934 | -0.48(-0.82%) |
Feb 27, 2008 | 58.49 | 59.15 | 58.44 | 58.70 | 2,686,791 | -0.16(-0.26%) |
Feb 26, 2008 | 58.20 | 59.09 | 58.08 | 58.85 | 1,134,188 | +0.43(+0.73%) |
Feb 25, 2008 | 57.66 | 58.54 | 57.31 | 58.43 | 4,383,024 | +0.76(+1.32%) |
Feb 22, 2008 | 57.41 | 57.66 | 56.50 | 57.66 | 1,376,124 | +0.52(+0.91%) |
Feb 21, 2008 | 58.15 | 58.23 | 57.03 | 57.14 | 3,411,090 | -0.76(-1.30%) |
Feb 20, 2008 | 56.98 | 58.02 | 56.87 | 57.90 | 1,236,965 | +0.50(+0.87%) |
Feb 19, 2008 | 58.04 | 58.22 | 57.23 | 57.40 | 5,794,859 | -0.02(-0.04%) |
Feb 18, 2008 | 57.16 | 57.44 | 56.88 | 57.42 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 57.16 | 57.44 | 56.88 | 57.42 | 1,078,467 | +0.06(+0.11%) |
Feb 14, 2008 | 58.17 | 58.25 | 57.30 | 57.36 | 1,109,576 | -0.75(-1.29%) |
Feb 13, 2008 | 57.87 | 58.23 | 57.45 | 58.11 | 8,728,707 | +0.75(+1.30%) |
Feb 12, 2008 | 57.40 | 57.94 | 56.95 | 57.36 | 956,898 | +0.40(+0.70%) |
Feb 11, 2008 | 56.67 | 57.08 | 56.16 | 56.96 | 954,557 | +0.33(+0.59%) |
Feb 08, 2008 | 56.64 | 57.06 | 56.18 | 56.63 | 1,024,716 | -0.18(-0.32%) |
Feb 07, 2008 | 56.14 | 57.24 | 55.96 | 56.81 | 5,293,182 | +0.43(+0.76%) |
Feb 06, 2008 | 57.22 | 57.48 | 56.29 | 56.38 | 1,192,303 | -0.50(-0.88%) |
Feb 05, 2008 | 57.76 | 57.94 | 56.84 | 56.88 | 1,661,258 | -1.76(-3.00%) |
Feb 04, 2008 | 59.17 | 59.19 | 58.61 | 58.64 | 939,663 | -0.55(-0.93%) |
Feb 01, 2008 | 58.57 | 59.26 | 58.42 | 59.19 | 1,509,443 | +0.84(+1.44%) |
Jan 31, 2008 | 56.58 | 58.78 | 56.53 | 58.35 | 5,217,881 | +0.99(+1.72%) |
Jan 30, 2008 | 57.53 | 58.74 | 57.30 | 57.36 | 4,282,167 | -0.33(-0.57%) |
Jan 29, 2008 | 57.75 | 57.85 | 57.23 | 57.69 | 2,799,158 | +0.37(+0.65%) |
Jan 28, 2008 | 56.53 | 57.35 | 56.00 | 57.31 | 1,285,222 | +0.91(+1.62%) |
Jan 25, 2008 | 57.83 | 57.95 | 56.22 | 56.40 | 2,974,787 | -0.81(-1.42%) |
Jan 24, 2008 | 56.86 | 57.36 | 56.49 | 57.21 | 2,775,557 | +0.59(+1.05%) |
Jan 23, 2008 | 53.93 | 56.74 | 53.72 | 56.62 | 5,153,372 | +1.00(+1.81%) |
Jan 22, 2008 | 53.03 | 55.93 | 52.17 | 55.61 | 3,015,737 | -0.40(-0.71%) |
Jan 21, 2008 | 56.79 | 57.06 | 55.46 | 56.01 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 56.79 | 57.06 | 55.46 | 56.01 | 2,675,904 | -0.33(-0.58%) |
Jan 17, 2008 | 58.25 | 58.25 | 56.23 | 56.34 | 11,912,532 | -1.68(-2.90%) |
Jan 16, 2008 | 58.14 | 58.80 | 57.58 | 58.02 | 984,186 | -0.31(-0.53%) |
Jan 15, 2008 | 59.04 | 59.21 | 58.29 | 58.33 | 4,620,151 | -1.35(-2.27%) |
Jan 14, 2008 | 59.68 | 59.91 | 59.38 | 59.69 | 2,626,256 | +0.42(+0.71%) |
Jan 11, 2008 | 59.57 | 59.85 | 58.92 | 59.27 | 973,548 | -0.66(-1.10%) |
Jan 10, 2008 | 59.03 | 60.39 | 58.88 | 59.93 | 4,150,276 | +0.63(+1.06%) |
Jan 09, 2008 | 58.79 | 59.55 | 58.20 | 59.30 | 7,605,278 | +0.51(+0.87%) |
Jan 08, 2008 | 60.11 | 60.49 | 58.68 | 58.78 | 2,192,298 | -1.13(-1.88%) |
Jan 07, 2008 | 60.12 | 60.19 | 59.33 | 59.91 | 1,394,428 | +0.05(+0.09%) |
Jan 04, 2008 | 60.81 | 60.84 | 59.71 | 59.86 | 3,210,438 | -1.43(-2.34%) |
Jan 03, 2008 | 61.55 | 61.70 | 61.14 | 61.29 | 978,446 | +0.00(+0.00%) |
Jan 02, 2008 | 62.20 | 62.33 | 61.07 | 61.29 | 2,390,812 | -0.69(-1.12%) |
Jan 01, 2008 | 62.35 | 62.51 | 61.98 | 61.98 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 62.35 | 62.51 | 61.98 | 61.98 | 2,273,539 | -0.41(-0.65%) |
Dec 28, 2007 | 63.05 | 63.05 | 62.35 | 62.39 | 1,505,898 | -0.26(-0.41%) |
Dec 27, 2007 | 63.14 | 63.25 | 62.51 | 62.65 | 12,466,081 | -1.07(-1.69%) |
Dec 26, 2007 | 63.44 | 63.74 | 63.31 | 63.72 | 1,751,639 | +0.05(+0.07%) |
Dec 24, 2007 | 63.45 | 63.68 | 63.26 | 63.67 | 1,227,062 | +0.57(+0.90%) |
Dec 21, 2007 | 62.89 | 63.18 | 62.72 | 63.11 | 884,817 | +0.79(+1.27%) |
Dec 20, 2007 | 62.24 | 62.31 | 61.53 | 62.31 | 1,857,899 | +0.62(+1.00%) |
Dec 19, 2007 | 61.86 | 62.21 | 61.42 | 61.70 | 1,145,340 | -0.07(-0.11%) |
Dec 18, 2007 | 61.98 | 62.02 | 60.96 | 61.77 | 1,294,900 | +0.33(+0.53%) |
Dec 17, 2007 | 62.06 | 62.22 | 61.38 | 61.44 | 1,989,217 | -1.00(-1.61%) |
Dec 14, 2007 | 62.83 | 63.18 | 62.40 | 62.44 | 536,408 | -0.87(-1.38%) |
Dec 13, 2007 | 62.76 | 63.32 | 62.45 | 63.32 | 794,916 | +0.14(+0.22%) |
Dec 12, 2007 | 64.31 | 64.34 | 62.43 | 63.18 | 1,261,593 | +0.23(+0.37%) |
Dec 11, 2007 | 64.60 | 64.83 | 62.74 | 62.94 | 1,735,095 | -1.58(-2.45%) |
Dec 10, 2007 | 64.09 | 64.59 | 64.06 | 64.52 | 992,684 | +0.57(+0.89%) |
Dec 07, 2007 | 64.25 | 64.25 | 63.92 | 63.95 | 310,924 | -0.12(-0.19%) |
Dec 06, 2007 | 63.00 | 64.09 | 62.97 | 64.08 | 567,845 | +1.00(+1.58%) |
Dec 05, 2007 | 62.75 | 63.15 | 62.64 | 63.08 | 596,894 | +0.93(+1.50%) |
Dec 04, 2007 | 62.34 | 62.47 | 62.00 | 62.15 | 1,076,447 | -0.33(-0.54%) |