Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 135.78 | 136.68 | 131.59 | 132.08 | 14,272,133 | -5.50(-4.00%) |
Feb 28, 2008 | 140.37 | 140.37 | 136.70 | 137.58 | 11,338,214 | -3.19(-2.27%) |
Feb 27, 2008 | 133.80 | 141.15 | 133.54 | 140.78 | 20,425,656 | +6.31(+4.69%) |
Feb 26, 2008 | 136.63 | 138.59 | 133.82 | 134.47 | 14,792,122 | -3.63(-2.63%) |
Feb 25, 2008 | 136.53 | 138.59 | 133.98 | 138.10 | 16,502,333 | -0.27(-0.20%) |
Feb 22, 2008 | 136.69 | 138.59 | 133.45 | 138.37 | 12,369,060 | +1.98(+1.45%) |
Feb 21, 2008 | 138.98 | 139.53 | 136.04 | 136.39 | 10,541,575 | -1.62(-1.17%) |
Feb 20, 2008 | 133.90 | 139.26 | 133.78 | 138.01 | 13,864,653 | +2.69(+1.98%) |
Feb 19, 2008 | 140.39 | 141.22 | 134.45 | 135.32 | 13,316,519 | -3.59(-2.58%) |
Feb 18, 2008 | 136.34 | 139.21 | 134.99 | 138.91 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 136.34 | 139.21 | 134.99 | 138.91 | 15,990,026 | +1.44(+1.05%) |
Feb 14, 2008 | 138.98 | 141.01 | 137.43 | 137.47 | 14,123,741 | -2.82(-2.01%) |
Feb 13, 2008 | 140.38 | 141.50 | 137.43 | 140.29 | 17,896,268 | -0.37(-0.26%) |
Feb 12, 2008 | 144.96 | 145.02 | 138.98 | 140.66 | 23,631,124 | -4.07(-2.81%) |
Feb 11, 2008 | 146.28 | 147.94 | 144.44 | 144.72 | 11,400,135 | -0.93(-0.64%) |
Feb 08, 2008 | 147.16 | 148.44 | 144.59 | 145.66 | 10,106,358 | -2.64(-1.78%) |
Feb 07, 2008 | 144.65 | 150.87 | 144.29 | 148.30 | 13,920,936 | +2.56(+1.76%) |
Feb 06, 2008 | 149.09 | 150.16 | 145.02 | 145.74 | 12,786,090 | -2.09(-1.42%) |
Feb 05, 2008 | 151.57 | 153.63 | 147.63 | 147.83 | 17,051,196 | -8.52(-5.45%) |
Feb 04, 2008 | 161.83 | 161.95 | 155.10 | 156.35 | 11,650,390 | -5.43(-3.36%) |
Feb 01, 2008 | 155.06 | 162.56 | 154.17 | 161.78 | 15,677,195 | +6.41(+4.12%) |
Jan 31, 2008 | 152.96 | 158.22 | 151.83 | 155.37 | 19,012,706 | +0.78(+0.50%) |
Jan 30, 2008 | 152.04 | 160.37 | 150.59 | 154.60 | 22,593,466 | +1.95(+1.28%) |
Jan 29, 2008 | 153.42 | 154.45 | 151.11 | 152.65 | 9,201,428 | +0.16(+0.10%) |
Jan 28, 2008 | 148.42 | 152.50 | 148.42 | 152.49 | 13,122,131 | +4.00(+2.70%) |
Jan 25, 2008 | 156.90 | 157.28 | 147.87 | 148.49 | 17,975,586 | -6.61(-4.26%) |
Jan 24, 2008 | 155.80 | 156.50 | 151.21 | 155.10 | 15,400,645 | -0.15(-0.10%) |
Jan 23, 2008 | 144.85 | 155.70 | 143.73 | 155.25 | 22,643,530 | +6.77(+4.56%) |
Jan 22, 2008 | 138.73 | 150.14 | 135.52 | 148.48 | 24,442,990 | +2.71(+1.86%) |
Jan 21, 2008 | 149.63 | 150.58 | 143.73 | 145.77 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 149.63 | 150.58 | 143.73 | 145.77 | 19,231,028 | -2.94(-1.97%) |
Jan 17, 2008 | 154.39 | 155.34 | 147.67 | 148.70 | 15,777,183 | -5.08(-3.30%) |
Jan 16, 2008 | 150.52 | 157.11 | 149.81 | 153.78 | 16,731,119 | +3.28(+2.18%) |
Jan 15, 2008 | 155.37 | 155.37 | 149.78 | 150.50 | 14,506,460 | -6.51(-4.15%) |
Jan 14, 2008 | 155.86 | 157.45 | 154.97 | 157.01 | 12,072,800 | +2.26(+1.46%) |
Jan 11, 2008 | 153.36 | 156.25 | 151.50 | 154.74 | 15,926,189 | +1.43(+0.93%) |
Jan 10, 2008 | 147.43 | 155.26 | 145.63 | 153.32 | 19,037,018 | +4.02(+2.69%) |
Jan 09, 2008 | 147.19 | 149.65 | 143.03 | 149.30 | 20,426,682 | +1.75(+1.19%) |
Jan 08, 2008 | 152.46 | 155.34 | 147.16 | 147.55 | 17,407,632 | -4.07(-2.69%) |
Jan 07, 2008 | 155.90 | 155.92 | 147.93 | 151.62 | 20,602,956 | -4.05(-2.60%) |
Jan 04, 2008 | 156.50 | 158.84 | 154.39 | 155.67 | 13,047,100 | -3.82(-2.40%) |
Jan 03, 2008 | 162.67 | 162.76 | 158.95 | 159.49 | 9,955,748 | -2.15(-1.33%) |
Jan 02, 2008 | 167.25 | 167.44 | 160.86 | 161.64 | 12,295,307 | -5.80(-3.46%) |
Jan 01, 2008 | 164.75 | 168.80 | 163.12 | 167.44 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 164.75 | 168.80 | 163.12 | 167.44 | 7,493,088 | +2.42(+1.47%) |
Dec 28, 2007 | 166.98 | 167.22 | 164.92 | 165.02 | 5,406,249 | -0.01(-0.00%) |
Dec 27, 2007 | 167.31 | 169.58 | 165.03 | 165.03 | 6,813,446 | -3.69(-2.19%) |
Dec 26, 2007 | 166.70 | 169.25 | 164.72 | 168.72 | 5,510,629 | +1.84(+1.11%) |
Dec 24, 2007 | 164.29 | 167.37 | 164.06 | 166.88 | 4,391,592 | +3.68(+2.25%) |
Dec 21, 2007 | 160.28 | 163.71 | 159.63 | 163.20 | 13,939,867 | +5.40(+3.42%) |
Dec 20, 2007 | 160.44 | 160.96 | 156.23 | 157.80 | 12,932,647 | -1.16(-0.73%) |
Dec 19, 2007 | 157.81 | 160.47 | 156.22 | 158.96 | 15,279,689 | +2.06(+1.32%) |
Dec 18, 2007 | 163.35 | 163.92 | 153.31 | 156.90 | 38,550,484 | -5.54(-3.41%) |
Dec 17, 2007 | 163.32 | 164.92 | 161.18 | 162.44 | 17,116,286 | -1.59(-0.97%) |
Dec 14, 2007 | 162.53 | 167.56 | 161.72 | 164.03 | 13,290,295 | +1.71(+1.05%) |
Dec 13, 2007 | 163.39 | 166.81 | 159.57 | 162.33 | 22,186,106 | -3.19(-1.93%) |
Dec 12, 2007 | 169.00 | 171.96 | 162.34 | 165.52 | 23,174,398 | +1.11(+0.68%) |
Dec 11, 2007 | 174.50 | 177.10 | 164.05 | 164.41 | 16,420,245 | -10.17(-5.83%) |
Dec 10, 2007 | 170.67 | 174.65 | 169.75 | 174.57 | 10,804,650 | +4.92(+2.90%) |
Dec 07, 2007 | 173.64 | 174.44 | 168.99 | 169.65 | 10,014,715 | -3.60(-2.08%) |
Dec 06, 2007 | 167.01 | 173.91 | 166.85 | 173.25 | 12,826,952 | +3.31(+1.95%) |
Dec 05, 2007 | 170.88 | 171.30 | 166.81 | 169.94 | 16,641,330 | +2.37(+1.41%) |
Dec 04, 2007 | 172.12 | 173.99 | 167.57 | 167.57 | 13,785,885 | -9.09(-5.14%) |