Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 134.88 | 134.88 | 131.56 | 132.22 | 763,081 | -2.70(-2.00%) |
Feb 28, 2008 | 138.27 | 138.96 | 134.39 | 134.92 | 487,579 | -2.81(-2.04%) |
Feb 27, 2008 | 133.69 | 140.05 | 133.34 | 137.72 | 642,662 | +2.36(+1.74%) |
Feb 26, 2008 | 129.31 | 137.51 | 129.31 | 135.36 | 822,353 | +2.96(+2.24%) |
Feb 25, 2008 | 126.36 | 133.19 | 125.37 | 132.40 | 714,195 | +5.43(+4.28%) |
Feb 22, 2008 | 128.59 | 129.11 | 122.66 | 126.97 | 1,164,188 | -1.68(-1.30%) |
Feb 21, 2008 | 129.99 | 132.20 | 128.20 | 128.64 | 435,127 | -1.92(-1.47%) |
Feb 20, 2008 | 126.23 | 132.35 | 123.72 | 130.57 | 975,365 | +1.70(+1.32%) |
Feb 19, 2008 | 135.81 | 136.31 | 123.27 | 128.87 | 3,540,693 | -5.08(-3.79%) |
Feb 18, 2008 | 135.12 | 135.13 | 131.28 | 133.94 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 135.12 | 135.13 | 131.28 | 133.94 | 617,821 | -1.95(-1.43%) |
Feb 14, 2008 | 141.48 | 143.03 | 135.51 | 135.90 | 1,065,637 | -5.03(-3.57%) |
Feb 13, 2008 | 141.88 | 142.93 | 139.31 | 140.92 | 543,937 | -0.46(-0.32%) |
Feb 12, 2008 | 138.20 | 142.42 | 138.20 | 141.38 | 532,022 | +3.08(+2.23%) |
Feb 11, 2008 | 140.94 | 140.94 | 137.11 | 138.30 | 546,966 | -1.88(-1.34%) |
Feb 08, 2008 | 140.66 | 142.91 | 139.35 | 140.19 | 485,530 | +0.14(+0.10%) |
Feb 07, 2008 | 140.37 | 141.79 | 139.24 | 140.05 | 838,102 | +0.09(+0.06%) |
Feb 06, 2008 | 142.73 | 145.84 | 139.19 | 139.96 | 761,001 | -3.48(-2.42%) |
Feb 05, 2008 | 148.12 | 149.04 | 143.41 | 143.44 | 781,319 | -6.94(-4.62%) |
Feb 04, 2008 | 148.79 | 150.76 | 147.38 | 150.38 | 482,421 | -0.51(-0.34%) |
Feb 01, 2008 | 152.73 | 152.73 | 147.64 | 150.89 | 1,016,205 | +0.10(+0.07%) |
Jan 31, 2008 | 143.51 | 151.27 | 143.51 | 150.79 | 684,851 | +3.01(+2.04%) |
Jan 30, 2008 | 143.82 | 158.72 | 143.82 | 147.78 | 1,558,813 | -2.36(-1.57%) |
Jan 29, 2008 | 145.59 | 150.32 | 145.11 | 150.14 | 808,894 | +6.08(+4.22%) |
Jan 28, 2008 | 142.34 | 144.88 | 140.08 | 144.06 | 433,808 | +1.72(+1.21%) |
Jan 25, 2008 | 147.34 | 149.17 | 141.98 | 142.34 | 642,022 | -3.73(-2.55%) |
Jan 24, 2008 | 145.91 | 150.05 | 143.95 | 146.07 | 993,276 | +3.76(+2.64%) |
Jan 23, 2008 | 137.31 | 145.67 | 132.45 | 142.31 | 1,377,681 | +3.43(+2.47%) |
Jan 22, 2008 | 133.41 | 142.05 | 129.99 | 138.88 | 1,625,128 | +1.03(+0.74%) |
Jan 21, 2008 | 140.33 | 142.45 | 136.16 | 137.86 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 140.33 | 142.45 | 136.16 | 137.86 | 1,343,243 | -2.36(-1.68%) |
Jan 17, 2008 | 146.93 | 149.13 | 138.71 | 140.22 | 2,306,613 | +0.85(+0.61%) |
Jan 16, 2008 | 136.91 | 140.23 | 132.26 | 139.36 | 1,530,629 | +0.92(+0.66%) |
Jan 15, 2008 | 143.90 | 143.90 | 138.13 | 138.45 | 710,945 | -4.13(-2.90%) |
Jan 14, 2008 | 140.94 | 142.96 | 140.74 | 142.58 | 537,006 | +2.97(+2.13%) |
Jan 11, 2008 | 141.62 | 142.18 | 137.92 | 139.61 | 443,769 | -3.26(-2.28%) |
Jan 10, 2008 | 136.35 | 145.01 | 133.66 | 142.87 | 2,281,400 | +6.19(+4.53%) |
Jan 09, 2008 | 138.61 | 140.09 | 134.44 | 136.68 | 875,960 | -0.92(-0.67%) |
Jan 08, 2008 | 143.35 | 144.07 | 137.61 | 137.61 | 818,956 | -3.81(-2.69%) |
Jan 07, 2008 | 146.64 | 146.64 | 140.10 | 141.42 | 1,234,500 | -2.93(-2.03%) |
Jan 04, 2008 | 155.64 | 155.64 | 142.70 | 144.34 | 964,481 | -10.14(-6.56%) |
Jan 03, 2008 | 149.03 | 155.37 | 149.03 | 154.48 | 1,204,464 | +7.18(+4.87%) |
Jan 02, 2008 | 148.33 | 148.73 | 145.55 | 147.31 | 319,368 | -1.02(-0.69%) |
Jan 01, 2008 | 150.31 | 150.31 | 146.28 | 148.33 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 150.31 | 150.31 | 146.28 | 148.33 | 345,680 | -1.74(-1.16%) |
Dec 28, 2007 | 147.78 | 150.97 | 147.51 | 150.07 | 764,192 | +0.73(+0.49%) |
Dec 27, 2007 | 149.32 | 151.32 | 148.25 | 149.34 | 632,890 | -2.57(-1.69%) |
Dec 26, 2007 | 149.76 | 152.71 | 146.93 | 151.91 | 463,047 | +1.75(+1.16%) |
Dec 24, 2007 | 149.13 | 150.68 | 148.50 | 150.16 | 165,138 | +2.28(+1.54%) |
Dec 21, 2007 | 142.95 | 149.13 | 142.79 | 147.88 | 714,886 | +7.52(+5.36%) |
Dec 20, 2007 | 141.68 | 142.26 | 139.14 | 140.36 | 178,173 | -0.85(-0.60%) |
Dec 19, 2007 | 137.69 | 142.71 | 137.69 | 141.21 | 594,868 | +1.44(+1.03%) |
Dec 18, 2007 | 141.49 | 142.17 | 137.84 | 139.78 | 606,141 | +0.73(+0.52%) |
Dec 17, 2007 | 143.32 | 143.32 | 139.05 | 139.05 | 405,257 | -3.91(-2.73%) |
Dec 14, 2007 | 142.31 | 143.95 | 140.85 | 142.96 | 452,377 | -0.01(-0.01%) |
Dec 13, 2007 | 140.26 | 142.97 | 138.56 | 142.97 | 497,723 | +0.66(+0.47%) |
Dec 12, 2007 | 150.51 | 150.51 | 140.25 | 142.31 | 1,295,492 | -3.93(-2.69%) |
Dec 11, 2007 | 152.99 | 152.99 | 145.15 | 146.24 | 884,989 | -4.99(-3.30%) |
Dec 10, 2007 | 147.12 | 153.62 | 146.79 | 151.23 | 811,375 | +5.40(+3.70%) |
Dec 07, 2007 | 146.65 | 148.02 | 144.80 | 145.84 | 519,449 | +0.14(+0.10%) |
Dec 06, 2007 | 138.88 | 145.76 | 138.37 | 145.69 | 670,044 | +7.49(+5.42%) |
Dec 05, 2007 | 143.22 | 143.22 | 136.40 | 138.20 | 668,285 | -0.84(-0.60%) |
Dec 04, 2007 | 138.88 | 140.17 | 137.96 | 139.04 | 708,961 | -0.16(-0.11%) |