Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 55.11 | 55.19 | 53.92 | 54.53 | 124,504,296 | -1.16(-2.08%) |
Feb 28, 2008 | 56.04 | 56.33 | 55.41 | 55.68 | 86,748,576 | -0.86(-1.51%) |
Feb 27, 2008 | 56.09 | 57.20 | 55.99 | 56.54 | 107,578,056 | -0.02(-0.04%) |
Feb 26, 2008 | 55.72 | 57.17 | 55.67 | 56.56 | 117,342,424 | +0.52(+0.93%) |
Feb 25, 2008 | 54.94 | 56.22 | 54.66 | 56.04 | 96,436,664 | +1.11(+2.02%) |
Feb 22, 2008 | 55.03 | 55.05 | 53.88 | 54.93 | 106,364,448 | -0.02(-0.03%) |
Feb 21, 2008 | 56.43 | 56.82 | 54.83 | 54.95 | 108,218,720 | -1.09(-1.95%) |
Feb 20, 2008 | 55.07 | 56.15 | 54.77 | 56.04 | 89,920,000 | +0.03(+0.06%) |
Feb 19, 2008 | 56.13 | 56.23 | 55.13 | 56.01 | 64,056,804 | +0.68(+1.23%) |
Feb 18, 2008 | 55.27 | 55.53 | 54.76 | 55.33 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 55.27 | 55.53 | 54.76 | 55.33 | 81,516,928 | -0.25(-0.44%) |
Feb 14, 2008 | 57.09 | 57.16 | 55.45 | 55.57 | 98,896,064 | -1.32(-2.32%) |
Feb 13, 2008 | 56.24 | 56.97 | 55.98 | 56.89 | 108,905,976 | +1.14(+2.05%) |
Feb 12, 2008 | 55.51 | 56.26 | 55.21 | 55.75 | 96,681,216 | +0.66(+1.19%) |
Feb 11, 2008 | 55.16 | 55.59 | 54.42 | 55.10 | 101,856,928 | -0.07(-0.13%) |
Feb 08, 2008 | 55.39 | 55.94 | 54.64 | 55.17 | 109,229,560 | -0.35(-0.63%) |
Feb 07, 2008 | 54.35 | 55.84 | 54.22 | 55.52 | 159,086,384 | +0.91(+1.67%) |
Feb 06, 2008 | 55.76 | 56.13 | 54.51 | 54.61 | 122,823,048 | -0.78(-1.42%) |
Feb 05, 2008 | 55.98 | 56.67 | 55.27 | 55.39 | 159,113,392 | -1.46(-2.56%) |
Feb 04, 2008 | 57.44 | 57.49 | 56.76 | 56.85 | 68,932,200 | -0.67(-1.16%) |
Feb 01, 2008 | 56.48 | 57.71 | 56.22 | 57.51 | 127,053,800 | +1.34(+2.38%) |
Jan 31, 2008 | 53.93 | 56.66 | 53.85 | 56.17 | 148,555,744 | +1.36(+2.48%) |
Jan 30, 2008 | 55.21 | 56.54 | 54.72 | 54.81 | 159,178,464 | -0.70(-1.26%) |
Jan 29, 2008 | 55.74 | 55.74 | 54.73 | 55.51 | 95,127,872 | +0.14(+0.26%) |
Jan 28, 2008 | 54.10 | 55.41 | 53.62 | 55.37 | 102,601,968 | +1.15(+2.12%) |
Jan 25, 2008 | 55.40 | 55.60 | 53.91 | 54.22 | 120,521,320 | -0.40(-0.73%) |
Jan 24, 2008 | 55.02 | 55.61 | 54.07 | 54.61 | 143,541,360 | -0.04(-0.07%) |
Jan 23, 2008 | 51.71 | 55.41 | 51.54 | 54.65 | 231,222,128 | +1.81(+3.42%) |
Jan 22, 2008 | 51.05 | 53.95 | 50.83 | 52.85 | 190,624,576 | -0.38(-0.71%) |
Jan 21, 2008 | 53.94 | 54.49 | 52.49 | 53.23 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 53.94 | 54.49 | 52.49 | 53.23 | 166,535,632 | -0.52(-0.97%) |
Jan 17, 2008 | 55.41 | 55.51 | 53.59 | 53.75 | 155,693,440 | -1.34(-2.43%) |
Jan 16, 2008 | 54.83 | 55.99 | 54.42 | 55.09 | 171,391,296 | +0.02(+0.04%) |
Jan 15, 2008 | 55.33 | 55.56 | 54.69 | 55.07 | 120,332,488 | -1.00(-1.78%) |
Jan 14, 2008 | 56.23 | 56.37 | 55.64 | 56.06 | 89,765,000 | +0.46(+0.83%) |
Jan 11, 2008 | 56.44 | 56.62 | 55.36 | 55.60 | 151,947,008 | -1.15(-2.02%) |
Jan 10, 2008 | 55.52 | 57.27 | 55.32 | 56.75 | 194,328,144 | +0.74(+1.33%) |
Jan 09, 2008 | 55.37 | 56.22 | 54.34 | 56.01 | 177,108,928 | +0.56(+1.01%) |
Jan 08, 2008 | 57.27 | 58.02 | 55.45 | 55.45 | 198,533,312 | -1.77(-3.09%) |
Jan 07, 2008 | 57.23 | 57.69 | 56.28 | 57.21 | 176,393,952 | +0.13(+0.22%) |
Jan 04, 2008 | 57.99 | 58.07 | 56.70 | 57.08 | 155,956,112 | -1.77(-3.01%) |
Jan 03, 2008 | 59.60 | 59.88 | 58.62 | 58.86 | 98,548,560 | -0.66(-1.10%) |
Jan 02, 2008 | 60.30 | 60.58 | 59.06 | 59.52 | 119,045,160 | -0.60(-1.00%) |
Jan 01, 2008 | 60.54 | 60.82 | 59.85 | 60.12 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 60.54 | 60.82 | 59.85 | 60.12 | 93,366,984 | -0.51(-0.84%) |
Dec 28, 2007 | 61.70 | 61.77 | 60.62 | 60.62 | 60,858,440 | -0.66(-1.07%) |
Dec 27, 2007 | 62.45 | 62.62 | 60.90 | 61.28 | 90,269,544 | -1.70(-2.70%) |
Dec 26, 2007 | 62.43 | 63.22 | 62.33 | 62.98 | 82,740,240 | +0.29(+0.47%) |
Dec 24, 2007 | 62.33 | 62.82 | 62.23 | 62.69 | 37,718,132 | +0.45(+0.73%) |
Dec 21, 2007 | 61.67 | 62.24 | 61.48 | 62.24 | 105,357,208 | +1.39(+2.29%) |
Dec 20, 2007 | 60.35 | 60.98 | 59.25 | 60.85 | 154,033,312 | +0.96(+1.60%) |
Dec 19, 2007 | 59.46 | 59.97 | 59.17 | 59.89 | 108,416,296 | +0.36(+0.61%) |
Dec 18, 2007 | 59.13 | 59.71 | 58.08 | 59.52 | 144,600,800 | +1.05(+1.79%) |
Dec 17, 2007 | 59.25 | 59.56 | 58.40 | 58.48 | 90,466,320 | -0.91(-1.53%) |
Dec 14, 2007 | 59.99 | 60.87 | 59.35 | 59.39 | 95,806,584 | -1.18(-1.95%) |
Dec 13, 2007 | 60.39 | 60.89 | 59.90 | 60.57 | 113,445,984 | -0.33(-0.55%) |
Dec 12, 2007 | 62.33 | 62.41 | 60.25 | 60.90 | 142,085,088 | +0.46(+0.76%) |
Dec 11, 2007 | 62.78 | 63.02 | 60.38 | 60.44 | 152,003,808 | -2.20(-3.51%) |
Dec 10, 2007 | 62.16 | 62.75 | 61.92 | 62.64 | 63,068,140 | +0.59(+0.96%) |
Dec 07, 2007 | 62.33 | 62.40 | 61.67 | 62.05 | 74,667,544 | +0.09(+0.14%) |
Dec 06, 2007 | 60.35 | 62.11 | 60.32 | 61.96 | 117,704,680 | +1.43(+2.37%) |
Dec 05, 2007 | 60.33 | 60.67 | 59.80 | 60.53 | 88,643,328 | +1.14(+1.92%) |
Dec 04, 2007 | 59.40 | 59.83 | 59.04 | 59.39 | 72,829,600 | -0.59(-0.99%) |