Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 45.22 | 45.26 | 44.55 | 44.64 | 26,056,370 | -1.15(-2.51%) |
Feb 28, 2008 | 45.86 | 46.05 | 45.64 | 45.78 | 14,990,597 | -0.44(-0.96%) |
Feb 27, 2008 | 45.76 | 46.46 | 45.74 | 46.23 | 20,340,248 | +0.15(+0.32%) |
Feb 26, 2008 | 45.44 | 46.28 | 45.29 | 46.08 | 18,300,834 | +0.67(+1.48%) |
Feb 25, 2008 | 44.84 | 45.42 | 44.59 | 45.40 | 20,280,816 | +0.71(+1.59%) |
Feb 22, 2008 | 44.68 | 44.69 | 43.86 | 44.69 | 20,089,894 | +0.56(+1.27%) |
Feb 21, 2008 | 44.69 | 44.79 | 44.10 | 44.13 | 18,412,532 | -0.08(-0.18%) |
Feb 20, 2008 | 43.57 | 44.40 | 43.53 | 44.21 | 32,270,486 | -0.23(-0.52%) |
Feb 19, 2008 | 45.01 | 45.03 | 44.31 | 44.44 | 16,941,726 | +0.43(+0.98%) |
Feb 18, 2008 | 43.83 | 44.02 | 43.61 | 44.01 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 43.83 | 44.02 | 43.61 | 44.01 | 15,017,187 | +0.16(+0.37%) |
Feb 14, 2008 | 44.44 | 44.48 | 43.81 | 43.85 | 14,510,317 | -0.20(-0.45%) |
Feb 13, 2008 | 43.91 | 44.18 | 43.53 | 44.05 | 16,086,365 | +0.30(+0.68%) |
Feb 12, 2008 | 43.49 | 44.08 | 43.40 | 43.75 | 22,815,712 | +0.92(+2.15%) |
Feb 11, 2008 | 42.80 | 42.90 | 42.28 | 42.83 | 19,066,890 | +0.22(+0.53%) |
Feb 08, 2008 | 42.61 | 43.03 | 42.33 | 42.60 | 20,120,712 | -0.44(-1.03%) |
Feb 07, 2008 | 42.83 | 43.35 | 42.59 | 43.05 | 23,161,622 | -0.22(-0.50%) |
Feb 06, 2008 | 43.77 | 43.98 | 43.22 | 43.27 | 24,477,822 | -0.04(-0.09%) |
Feb 05, 2008 | 44.25 | 44.31 | 43.27 | 43.30 | 24,842,248 | -2.08(-4.59%) |
Feb 04, 2008 | 45.77 | 45.78 | 45.34 | 45.39 | 17,808,478 | -0.47(-1.02%) |
Feb 01, 2008 | 45.49 | 45.85 | 45.23 | 45.85 | 22,322,848 | +0.75(+1.67%) |
Jan 31, 2008 | 43.80 | 45.36 | 43.77 | 45.10 | 30,438,476 | +0.47(+1.06%) |
Jan 30, 2008 | 44.48 | 45.55 | 44.19 | 44.62 | 24,729,586 | -0.21(-0.46%) |
Jan 29, 2008 | 44.77 | 44.87 | 44.36 | 44.83 | 20,715,040 | +0.31(+0.70%) |
Jan 28, 2008 | 43.98 | 44.59 | 43.52 | 44.52 | 28,503,820 | +0.45(+1.02%) |
Jan 25, 2008 | 45.34 | 45.37 | 43.77 | 44.07 | 24,145,288 | -0.65(-1.45%) |
Jan 24, 2008 | 43.92 | 44.72 | 43.61 | 44.72 | 23,497,444 | +1.51(+3.51%) |
Jan 23, 2008 | 41.30 | 43.25 | 40.92 | 43.20 | 53,909,384 | -0.26(-0.59%) |
Jan 22, 2008 | 41.46 | 43.60 | 41.23 | 43.46 | 39,517,024 | -1.25(-2.79%) |
Jan 21, 2008 | 45.26 | 45.49 | 44.36 | 44.71 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 45.26 | 45.49 | 44.36 | 44.71 | 35,191,812 | +0.26(+0.58%) |
Jan 17, 2008 | 45.62 | 45.76 | 44.27 | 44.45 | 36,053,172 | -0.68(-1.51%) |
Jan 16, 2008 | 45.73 | 46.10 | 44.97 | 45.13 | 26,183,156 | -0.93(-2.02%) |
Jan 15, 2008 | 46.88 | 46.92 | 45.97 | 46.06 | 20,259,518 | -1.55(-3.25%) |
Jan 14, 2008 | 47.75 | 47.77 | 47.39 | 47.60 | 16,090,008 | +0.75(+1.60%) |
Jan 11, 2008 | 47.27 | 47.32 | 46.71 | 46.86 | 17,259,142 | -0.95(-2.00%) |
Jan 10, 2008 | 47.30 | 48.02 | 47.21 | 47.81 | 22,485,678 | -0.05(-0.10%) |
Jan 09, 2008 | 47.52 | 47.92 | 47.22 | 47.86 | 23,842,244 | +0.34(+0.72%) |
Jan 08, 2008 | 48.27 | 48.49 | 47.44 | 47.52 | 25,075,146 | -0.27(-0.56%) |
Jan 07, 2008 | 48.03 | 48.07 | 47.56 | 47.79 | 29,189,148 | +0.05(+0.10%) |
Jan 04, 2008 | 48.64 | 48.64 | 47.69 | 47.74 | 19,062,122 | -1.11(-2.27%) |
Jan 03, 2008 | 48.84 | 49.03 | 48.75 | 48.85 | 22,335,720 | +0.08(+0.17%) |
Jan 02, 2008 | 49.27 | 49.39 | 48.64 | 48.76 | 22,088,334 | -0.17(-0.36%) |
Jan 01, 2008 | 49.39 | 49.40 | 48.71 | 48.94 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 49.39 | 49.40 | 48.71 | 48.94 | 22,603,210 | -0.31(-0.62%) |
Dec 28, 2007 | 49.39 | 49.42 | 49.16 | 49.24 | 10,198,822 | +0.42(+0.86%) |
Dec 27, 2007 | 49.18 | 49.21 | 48.79 | 48.83 | 15,606,172 | -0.30(-0.61%) |
Dec 26, 2007 | 49.15 | 49.33 | 48.95 | 49.13 | 11,311,230 | +0.14(+0.28%) |
Dec 24, 2007 | 49.44 | 49.44 | 48.63 | 48.99 | 8,271,223 | -1.05(-2.09%) |
Dec 21, 2007 | 49.77 | 50.04 | 49.64 | 50.04 | 43,060,632 | +0.70(+1.43%) |
Dec 20, 2007 | 49.23 | 49.33 | 48.93 | 49.33 | 22,179,946 | +0.35(+0.71%) |
Dec 19, 2007 | 49.21 | 49.34 | 48.71 | 48.98 | 21,347,566 | -0.41(-0.82%) |
Dec 18, 2007 | 49.62 | 49.63 | 48.70 | 49.39 | 29,688,858 | +0.61(+1.25%) |
Dec 17, 2007 | 49.31 | 49.43 | 48.76 | 48.78 | 35,035,964 | -1.06(-2.13%) |
Dec 14, 2007 | 50.23 | 50.47 | 49.84 | 49.84 | 29,897,284 | -1.38(-2.70%) |
Dec 13, 2007 | 51.27 | 51.40 | 50.74 | 51.22 | 43,023,828 | -1.07(-2.04%) |
Dec 12, 2007 | 52.68 | 52.79 | 51.80 | 52.29 | 19,778,316 | +1.03(+2.01%) |
Dec 11, 2007 | 52.55 | 52.70 | 51.18 | 51.26 | 25,065,340 | -1.37(-2.61%) |
Dec 10, 2007 | 52.39 | 52.69 | 52.31 | 52.63 | 23,110,594 | +0.54(+1.03%) |
Dec 07, 2007 | 52.22 | 52.24 | 52.01 | 52.09 | 15,161,152 | -0.21(-0.39%) |
Dec 06, 2007 | 51.65 | 52.34 | 51.57 | 52.30 | 13,622,088 | +0.49(+0.95%) |
Dec 05, 2007 | 51.59 | 52.01 | 51.59 | 51.81 | 14,057,857 | +0.59(+1.16%) |
Dec 04, 2007 | 51.15 | 51.32 | 51.06 | 51.21 | 14,373,631 | -0.32(-0.63%) |