Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 45.20 | 45.23 | 44.52 | 44.61 | 26,071,864 | -1.15(-2.51%) |
Feb 28, 2008 | 45.83 | 46.03 | 45.61 | 45.76 | 14,999,511 | -0.44(-0.96%) |
Feb 27, 2008 | 45.73 | 46.44 | 45.71 | 46.20 | 20,352,344 | +0.15(+0.32%) |
Feb 26, 2008 | 45.41 | 46.26 | 45.26 | 46.05 | 18,311,716 | +0.67(+1.48%) |
Feb 25, 2008 | 44.81 | 45.40 | 44.57 | 45.38 | 20,292,876 | +0.71(+1.59%) |
Feb 22, 2008 | 44.65 | 44.67 | 43.84 | 44.67 | 20,101,842 | +0.56(+1.27%) |
Feb 21, 2008 | 44.67 | 44.76 | 44.08 | 44.11 | 18,423,480 | -0.08(-0.18%) |
Feb 20, 2008 | 43.55 | 44.37 | 43.51 | 44.19 | 32,289,676 | -0.23(-0.52%) |
Feb 19, 2008 | 44.98 | 45.00 | 44.29 | 44.42 | 16,951,800 | +0.43(+0.98%) |
Feb 18, 2008 | 43.80 | 43.99 | 43.58 | 43.99 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 43.80 | 43.99 | 43.58 | 43.99 | 15,026,117 | +0.16(+0.37%) |
Feb 14, 2008 | 44.41 | 44.45 | 43.78 | 43.83 | 14,518,946 | -0.20(-0.45%) |
Feb 13, 2008 | 43.89 | 44.15 | 43.51 | 44.03 | 16,095,931 | +0.30(+0.68%) |
Feb 12, 2008 | 43.46 | 44.06 | 43.38 | 43.73 | 22,829,280 | +0.92(+2.15%) |
Feb 11, 2008 | 42.77 | 42.88 | 42.26 | 42.80 | 19,078,228 | +0.22(+0.53%) |
Feb 08, 2008 | 42.59 | 43.00 | 42.31 | 42.58 | 20,132,678 | -0.44(-1.03%) |
Feb 07, 2008 | 42.80 | 43.32 | 42.56 | 43.02 | 23,175,396 | -0.22(-0.50%) |
Feb 06, 2008 | 43.74 | 43.95 | 43.19 | 43.24 | 24,492,378 | -0.04(-0.09%) |
Feb 05, 2008 | 44.22 | 44.28 | 43.24 | 43.28 | 24,857,022 | -2.08(-4.59%) |
Feb 04, 2008 | 45.74 | 45.75 | 45.31 | 45.36 | 17,819,068 | -0.47(-1.02%) |
Feb 01, 2008 | 45.46 | 45.83 | 45.20 | 45.83 | 22,336,124 | +0.75(+1.67%) |
Jan 31, 2008 | 43.77 | 45.33 | 43.74 | 45.07 | 30,456,576 | +0.47(+1.06%) |
Jan 30, 2008 | 44.45 | 45.53 | 44.16 | 44.60 | 24,744,292 | -0.21(-0.46%) |
Jan 29, 2008 | 44.74 | 44.85 | 44.33 | 44.80 | 20,727,358 | +0.31(+0.70%) |
Jan 28, 2008 | 43.95 | 44.57 | 43.49 | 44.49 | 28,520,770 | +0.45(+1.02%) |
Jan 25, 2008 | 45.31 | 45.35 | 43.74 | 44.04 | 24,159,646 | -0.65(-1.45%) |
Jan 24, 2008 | 43.89 | 44.69 | 43.59 | 44.69 | 23,511,416 | +1.51(+3.51%) |
Jan 23, 2008 | 41.28 | 43.22 | 40.89 | 43.18 | 53,941,440 | -0.26(-0.59%) |
Jan 22, 2008 | 41.43 | 43.58 | 41.20 | 43.43 | 39,540,524 | -1.25(-2.79%) |
Jan 21, 2008 | 45.23 | 45.46 | 44.33 | 44.68 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 45.23 | 45.46 | 44.33 | 44.68 | 35,212,740 | +0.26(+0.58%) |
Jan 17, 2008 | 45.59 | 45.73 | 44.24 | 44.42 | 36,074,612 | -0.68(-1.51%) |
Jan 16, 2008 | 45.70 | 46.08 | 44.95 | 45.10 | 26,198,726 | -0.93(-2.02%) |
Jan 15, 2008 | 46.85 | 46.89 | 45.94 | 46.03 | 20,271,566 | -1.55(-3.25%) |
Jan 14, 2008 | 47.73 | 47.74 | 47.36 | 47.58 | 16,099,576 | +0.75(+1.60%) |
Jan 11, 2008 | 47.24 | 47.30 | 46.68 | 46.83 | 17,269,404 | -0.95(-2.00%) |
Jan 10, 2008 | 47.27 | 47.99 | 47.18 | 47.78 | 22,499,048 | -0.05(-0.10%) |
Jan 09, 2008 | 47.49 | 47.89 | 47.20 | 47.83 | 23,856,422 | +0.34(+0.72%) |
Jan 08, 2008 | 48.24 | 48.46 | 47.41 | 47.49 | 25,090,058 | -0.27(-0.56%) |
Jan 07, 2008 | 48.01 | 48.04 | 47.53 | 47.76 | 29,206,506 | +0.05(+0.10%) |
Jan 04, 2008 | 48.61 | 48.61 | 47.66 | 47.71 | 19,073,458 | -1.11(-2.27%) |
Jan 03, 2008 | 48.81 | 49.00 | 48.72 | 48.82 | 22,349,002 | +0.08(+0.17%) |
Jan 02, 2008 | 49.24 | 49.36 | 48.61 | 48.74 | 22,101,468 | -0.17(-0.36%) |
Jan 01, 2008 | 49.36 | 49.37 | 48.69 | 48.91 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 49.36 | 49.37 | 48.69 | 48.91 | 22,616,652 | -0.31(-0.62%) |
Dec 28, 2007 | 49.36 | 49.39 | 49.13 | 49.22 | 10,204,887 | +0.42(+0.86%) |
Dec 27, 2007 | 49.15 | 49.18 | 48.76 | 48.80 | 15,615,452 | -0.30(-0.61%) |
Dec 26, 2007 | 49.12 | 49.30 | 48.92 | 49.10 | 11,317,957 | +0.14(+0.28%) |
Dec 24, 2007 | 49.41 | 49.41 | 48.60 | 48.96 | 8,276,142 | -1.05(-2.09%) |
Dec 21, 2007 | 49.74 | 50.01 | 49.61 | 50.01 | 43,086,236 | +0.70(+1.43%) |
Dec 20, 2007 | 49.20 | 49.30 | 48.90 | 49.30 | 22,193,136 | +0.35(+0.71%) |
Dec 19, 2007 | 49.18 | 49.31 | 48.69 | 48.95 | 21,360,260 | -0.41(-0.82%) |
Dec 18, 2007 | 49.59 | 49.60 | 48.67 | 49.36 | 29,706,512 | +0.61(+1.25%) |
Dec 17, 2007 | 49.28 | 49.40 | 48.73 | 48.75 | 35,056,796 | -1.06(-2.13%) |
Dec 14, 2007 | 50.20 | 50.44 | 49.81 | 49.81 | 29,915,062 | -1.38(-2.70%) |
Dec 13, 2007 | 51.24 | 51.37 | 50.71 | 51.19 | 43,049,412 | -1.07(-2.04%) |
Dec 12, 2007 | 52.65 | 52.75 | 51.77 | 52.26 | 19,790,076 | +1.03(+2.01%) |
Dec 11, 2007 | 52.52 | 52.67 | 51.15 | 51.23 | 25,080,246 | -1.37(-2.61%) |
Dec 10, 2007 | 52.36 | 52.66 | 52.28 | 52.60 | 23,124,338 | +0.54(+1.03%) |
Dec 07, 2007 | 52.19 | 52.21 | 51.98 | 52.06 | 15,170,168 | -0.21(-0.39%) |
Dec 06, 2007 | 51.62 | 52.31 | 51.54 | 52.27 | 13,630,188 | +0.49(+0.95%) |
Dec 05, 2007 | 51.56 | 51.98 | 51.56 | 51.78 | 14,066,216 | +0.59(+1.16%) |
Dec 04, 2007 | 51.12 | 51.29 | 51.03 | 51.18 | 14,382,178 | -0.32(-0.63%) |