Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 135.83 | 135.83 | 132.50 | 133.15 | 757,720 | -2.72(-2.00%) |
Feb 28, 2008 | 139.25 | 139.94 | 135.34 | 135.87 | 484,154 | -2.82(-2.04%) |
Feb 27, 2008 | 134.63 | 141.04 | 134.29 | 138.70 | 638,147 | +2.38(+1.74%) |
Feb 26, 2008 | 130.22 | 138.48 | 130.22 | 136.32 | 816,576 | +2.98(+2.24%) |
Feb 25, 2008 | 127.25 | 134.13 | 126.25 | 133.34 | 709,177 | +5.47(+4.28%) |
Feb 22, 2008 | 129.50 | 130.02 | 123.53 | 127.86 | 1,156,009 | -1.69(-1.30%) |
Feb 21, 2008 | 130.91 | 133.14 | 129.11 | 129.55 | 432,070 | -1.94(-1.47%) |
Feb 20, 2008 | 127.12 | 133.29 | 124.59 | 131.49 | 968,512 | +1.71(+1.32%) |
Feb 19, 2008 | 136.77 | 137.27 | 124.14 | 129.78 | 3,515,818 | -5.11(-3.79%) |
Feb 18, 2008 | 136.08 | 136.09 | 132.21 | 134.89 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 136.08 | 136.09 | 132.21 | 134.89 | 613,481 | -1.96(-1.44%) |
Feb 14, 2008 | 142.48 | 144.04 | 136.47 | 136.86 | 1,058,151 | -5.06(-3.57%) |
Feb 13, 2008 | 142.89 | 143.94 | 140.29 | 141.92 | 540,116 | -0.46(-0.32%) |
Feb 12, 2008 | 139.18 | 143.43 | 139.18 | 142.38 | 528,284 | +3.10(+2.23%) |
Feb 11, 2008 | 141.94 | 141.94 | 138.08 | 139.28 | 543,123 | -1.89(-1.34%) |
Feb 08, 2008 | 141.66 | 143.93 | 140.34 | 141.18 | 482,119 | +0.14(+0.10%) |
Feb 07, 2008 | 141.36 | 142.79 | 140.23 | 141.04 | 832,214 | +0.09(+0.06%) |
Feb 06, 2008 | 143.74 | 146.88 | 140.18 | 140.95 | 755,654 | -3.50(-2.42%) |
Feb 05, 2008 | 149.17 | 150.10 | 144.42 | 144.45 | 775,830 | -6.99(-4.62%) |
Feb 04, 2008 | 149.84 | 151.83 | 148.42 | 151.44 | 479,032 | -0.52(-0.34%) |
Feb 01, 2008 | 153.81 | 153.81 | 148.68 | 151.96 | 1,009,065 | +0.10(+0.07%) |
Jan 31, 2008 | 144.53 | 152.34 | 144.53 | 151.86 | 680,039 | +3.03(+2.04%) |
Jan 30, 2008 | 144.84 | 159.84 | 144.84 | 148.82 | 1,547,862 | -2.38(-1.57%) |
Jan 29, 2008 | 146.62 | 151.39 | 146.14 | 151.20 | 803,211 | +6.12(+4.22%) |
Jan 28, 2008 | 143.35 | 145.91 | 141.07 | 145.08 | 430,761 | +1.74(+1.21%) |
Jan 25, 2008 | 148.38 | 150.22 | 142.99 | 143.35 | 637,511 | -3.75(-2.55%) |
Jan 24, 2008 | 146.94 | 151.11 | 144.97 | 147.10 | 986,298 | +3.78(+2.64%) |
Jan 23, 2008 | 138.28 | 146.70 | 133.38 | 143.32 | 1,368,002 | +3.45(+2.47%) |
Jan 22, 2008 | 134.36 | 143.05 | 130.91 | 139.87 | 1,613,711 | +1.03(+0.74%) |
Jan 21, 2008 | 141.32 | 143.46 | 137.12 | 138.83 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 141.32 | 143.46 | 137.12 | 138.83 | 1,333,807 | -2.38(-1.68%) |
Jan 17, 2008 | 147.97 | 150.19 | 139.69 | 141.21 | 2,290,408 | +0.86(+0.61%) |
Jan 16, 2008 | 137.88 | 141.22 | 133.20 | 140.35 | 1,519,875 | +0.92(+0.66%) |
Jan 15, 2008 | 144.92 | 144.92 | 139.10 | 139.43 | 705,951 | -4.16(-2.90%) |
Jan 14, 2008 | 141.94 | 143.97 | 141.74 | 143.59 | 533,233 | +2.99(+2.13%) |
Jan 11, 2008 | 142.62 | 143.18 | 138.90 | 140.60 | 440,652 | -3.29(-2.28%) |
Jan 10, 2008 | 137.32 | 146.04 | 134.61 | 143.88 | 2,265,372 | +6.24(+4.53%) |
Jan 09, 2008 | 139.59 | 141.08 | 135.39 | 137.65 | 869,806 | -0.93(-0.67%) |
Jan 08, 2008 | 144.37 | 145.09 | 138.58 | 138.58 | 813,203 | -3.84(-2.69%) |
Jan 07, 2008 | 147.68 | 147.68 | 141.09 | 142.42 | 1,225,828 | -2.95(-2.03%) |
Jan 04, 2008 | 156.74 | 156.74 | 143.71 | 145.37 | 957,706 | -10.21(-6.56%) |
Jan 03, 2008 | 150.09 | 156.47 | 150.09 | 155.58 | 1,196,002 | +7.23(+4.87%) |
Jan 02, 2008 | 149.38 | 149.78 | 146.58 | 148.35 | 317,124 | -1.03(-0.69%) |
Jan 01, 2008 | 151.37 | 151.37 | 147.32 | 149.38 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 151.37 | 151.37 | 147.32 | 149.38 | 343,252 | -1.76(-1.16%) |
Dec 28, 2007 | 148.82 | 152.04 | 148.55 | 151.13 | 758,823 | +0.74(+0.49%) |
Dec 27, 2007 | 150.38 | 152.39 | 149.30 | 150.40 | 628,443 | -2.58(-1.69%) |
Dec 26, 2007 | 150.82 | 153.79 | 147.97 | 152.98 | 459,794 | +1.76(+1.16%) |
Dec 24, 2007 | 150.19 | 151.75 | 149.55 | 151.22 | 163,978 | +2.30(+1.54%) |
Dec 21, 2007 | 143.96 | 150.18 | 143.80 | 148.93 | 709,864 | +7.57(+5.36%) |
Dec 20, 2007 | 142.69 | 143.27 | 140.12 | 141.36 | 176,922 | -0.85(-0.60%) |
Dec 19, 2007 | 138.67 | 143.72 | 138.67 | 142.21 | 590,689 | +1.45(+1.03%) |
Dec 18, 2007 | 142.49 | 143.18 | 138.81 | 140.76 | 601,883 | +0.73(+0.52%) |
Dec 17, 2007 | 144.34 | 144.34 | 140.03 | 140.03 | 402,410 | -3.93(-2.73%) |
Dec 14, 2007 | 143.31 | 144.97 | 141.84 | 143.97 | 449,199 | -0.01(-0.01%) |
Dec 13, 2007 | 141.25 | 143.98 | 139.54 | 143.98 | 494,226 | +0.67(+0.47%) |
Dec 12, 2007 | 151.57 | 151.57 | 141.25 | 143.31 | 1,286,390 | -3.96(-2.69%) |
Dec 11, 2007 | 154.07 | 154.07 | 146.18 | 147.28 | 878,771 | -5.03(-3.30%) |
Dec 10, 2007 | 148.16 | 154.71 | 147.83 | 152.30 | 805,674 | +5.44(+3.70%) |
Dec 07, 2007 | 147.69 | 149.07 | 145.82 | 146.87 | 515,799 | +0.14(+0.10%) |
Dec 06, 2007 | 139.87 | 146.79 | 139.35 | 146.72 | 665,337 | +7.54(+5.42%) |
Dec 05, 2007 | 144.23 | 144.23 | 137.36 | 139.18 | 663,590 | -0.85(-0.60%) |
Dec 04, 2007 | 139.87 | 141.16 | 138.94 | 140.03 | 703,980 | -0.16(-0.11%) |