Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 77.23 | 77.66 | 77.12 | 77.65 | 1,025,594 | +0.81(+1.05%) |
Feb 28, 2008 | 76.63 | 76.88 | 76.39 | 76.84 | 748,669 | +1.00(+1.32%) |
Feb 27, 2008 | 75.98 | 76.04 | 75.46 | 75.84 | 812,794 | +0.13(+0.17%) |
Feb 26, 2008 | 75.52 | 75.77 | 75.39 | 75.71 | 859,583 | +0.50(+0.66%) |
Feb 25, 2008 | 75.58 | 75.72 | 75.21 | 75.21 | 598,833 | -0.38(-0.50%) |
Feb 22, 2008 | 75.78 | 76.01 | 75.52 | 75.59 | 1,258,504 | -0.21(-0.28%) |
Feb 21, 2008 | 75.65 | 75.89 | 75.44 | 75.80 | 789,953 | +0.47(+0.63%) |
Feb 20, 2008 | 75.17 | 75.42 | 75.09 | 75.33 | 1,384,445 | +0.25(+0.33%) |
Feb 19, 2008 | 75.35 | 75.50 | 74.94 | 75.08 | 720,389 | -0.43(-0.57%) |
Feb 18, 2008 | 75.47 | 75.61 | 75.32 | 75.51 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 75.47 | 75.61 | 75.32 | 75.51 | 400,583 | +0.38(+0.50%) |
Feb 14, 2008 | 75.44 | 75.49 | 74.92 | 75.13 | 589,501 | -0.51(-0.67%) |
Feb 13, 2008 | 76.08 | 76.22 | 75.58 | 75.64 | 869,756 | -0.70(-0.91%) |
Feb 12, 2008 | 76.15 | 76.37 | 75.96 | 76.34 | 541,610 | -0.14(-0.18%) |
Feb 11, 2008 | 76.45 | 76.66 | 76.33 | 76.48 | 455,513 | +0.20(+0.26%) |
Feb 08, 2008 | 75.94 | 76.32 | 75.86 | 76.28 | 437,017 | +0.76(+1.00%) |
Feb 07, 2008 | 76.36 | 76.41 | 75.39 | 75.52 | 858,651 | -0.91(-1.19%) |
Feb 06, 2008 | 76.36 | 76.48 | 76.15 | 76.43 | 738,914 | -0.09(-0.12%) |
Feb 05, 2008 | 76.60 | 76.70 | 76.31 | 76.53 | 2,275,541 | +0.37(+0.48%) |
Feb 04, 2008 | 76.22 | 76.30 | 76.07 | 76.16 | 775,388 | -0.44(-0.58%) |
Feb 01, 2008 | 76.83 | 76.89 | 76.48 | 76.60 | 546,957 | -0.35(-0.46%) |
Jan 31, 2008 | 77.01 | 77.14 | 76.82 | 76.95 | 1,039,023 | +0.37(+0.49%) |
Jan 30, 2008 | 76.48 | 77.25 | 76.20 | 76.58 | 783,951 | +0.01(+0.02%) |
Jan 29, 2008 | 76.52 | 76.61 | 76.24 | 76.57 | 459,333 | -0.03(-0.04%) |
Jan 28, 2008 | 76.53 | 76.76 | 76.39 | 76.60 | 625,188 | -0.09(-0.12%) |
Jan 25, 2008 | 75.87 | 76.69 | 75.84 | 76.69 | 481,831 | +0.62(+0.81%) |
Jan 24, 2008 | 76.43 | 76.45 | 75.94 | 76.07 | 510,055 | -0.52(-0.68%) |
Jan 23, 2008 | 77.62 | 77.65 | 76.41 | 76.59 | 945,807 | -0.18(-0.24%) |
Jan 22, 2008 | 76.78 | 76.78 | 76.19 | 76.77 | 895,449 | +0.58(+0.76%) |
Jan 21, 2008 | 76.05 | 76.22 | 75.49 | 76.19 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 76.05 | 76.22 | 75.49 | 76.19 | 724,520 | +0.07(+0.09%) |
Jan 17, 2008 | 75.61 | 76.19 | 75.54 | 76.12 | 589,181 | +0.55(+0.72%) |
Jan 16, 2008 | 76.07 | 76.07 | 75.49 | 75.58 | 631,534 | -0.45(-0.59%) |
Jan 15, 2008 | 75.88 | 76.03 | 75.70 | 76.03 | 413,866 | +0.39(+0.51%) |
Jan 14, 2008 | 75.34 | 75.65 | 75.28 | 75.64 | 569,755 | +0.32(+0.42%) |
Jan 11, 2008 | 74.92 | 75.39 | 74.89 | 75.32 | 536,915 | +0.55(+0.74%) |
Jan 10, 2008 | 75.10 | 75.16 | 74.66 | 74.77 | 377,966 | -0.34(-0.45%) |
Jan 09, 2008 | 75.19 | 75.39 | 75.08 | 75.11 | 414,419 | -0.06(-0.07%) |
Jan 08, 2008 | 75.08 | 75.25 | 74.82 | 75.16 | 510,617 | +0.06(+0.07%) |
Jan 07, 2008 | 75.16 | 75.16 | 74.92 | 75.11 | 617,132 | -0.01(-0.02%) |
Jan 04, 2008 | 75.30 | 75.30 | 75.01 | 75.12 | 490,963 | -0.02(-0.03%) |
Jan 03, 2008 | 74.76 | 75.14 | 74.63 | 75.14 | 386,144 | +0.25(+0.34%) |
Jan 02, 2008 | 74.45 | 74.94 | 74.23 | 74.89 | 540,311 | +0.59(+0.79%) |
Jan 01, 2008 | 74.06 | 74.38 | 73.96 | 74.30 | 432,388 | +0.00(+0.00%) |
Dec 31, 2007 | 74.06 | 74.38 | 73.96 | 74.30 | 432,388 | +0.48(+0.66%) |
Dec 28, 2007 | 73.65 | 73.93 | 73.53 | 73.81 | 447,073 | +0.44(+0.60%) |
Dec 27, 2007 | 73.29 | 73.37 | 73.04 | 73.37 | 526,631 | +0.11(+0.15%) |
Dec 26, 2007 | 73.48 | 73.72 | 73.13 | 73.26 | 273,767 | -0.32(-0.44%) |
Dec 24, 2007 | 73.54 | 73.69 | 73.45 | 73.58 | 138,504 | -0.22(-0.30%) |
Dec 21, 2007 | 74.11 | 74.14 | 73.74 | 73.81 | 387,024 | -0.45(-0.61%) |
Dec 20, 2007 | 74.28 | 74.52 | 74.15 | 74.26 | 301,539 | -0.08(-0.11%) |
Dec 19, 2007 | 74.14 | 74.43 | 73.76 | 74.34 | 517,808 | +0.46(+0.63%) |
Dec 18, 2007 | 73.84 | 74.02 | 73.71 | 73.88 | 457,181 | +0.08(+0.10%) |
Dec 17, 2007 | 73.40 | 73.80 | 73.39 | 73.80 | 298,822 | +0.53(+0.73%) |
Dec 14, 2007 | 73.46 | 73.46 | 73.18 | 73.27 | 468,774 | -0.05(-0.07%) |
Dec 13, 2007 | 73.61 | 73.68 | 73.29 | 73.32 | 295,902 | -0.45(-0.61%) |
Dec 12, 2007 | 73.46 | 74.00 | 73.28 | 73.77 | 362,117 | -0.29(-0.39%) |
Dec 11, 2007 | 73.53 | 74.07 | 73.36 | 74.05 | 411,248 | +0.80(+1.09%) |
Dec 10, 2007 | 73.35 | 73.39 | 73.03 | 73.25 | 210,607 | -0.10(-0.13%) |
Dec 07, 2007 | 73.66 | 73.68 | 73.22 | 73.35 | 476,960 | -0.38(-0.51%) |
Dec 06, 2007 | 74.04 | 74.05 | 73.67 | 73.73 | 751,576 | -0.22(-0.30%) |
Dec 05, 2007 | 74.40 | 74.47 | 73.93 | 73.95 | 404,267 | -0.79(-1.06%) |
Dec 04, 2007 | 75.02 | 75.06 | 74.48 | 74.75 | 346,089 | -0.13(-0.18%) |