Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 127.81 | 131.18 | 126.79 | 128.76 | 11,532,752 | +0.73(+0.57%) |
Mar 28, 2008 | 128.23 | 132.74 | 127.21 | 128.03 | 15,385,975 | -2.87(-2.19%) |
Mar 27, 2008 | 137.50 | 137.99 | 130.31 | 130.91 | 19,518,556 | -5.71(-4.18%) |
Mar 26, 2008 | 138.96 | 139.40 | 135.72 | 136.62 | 14,914,402 | -3.23(-2.31%) |
Mar 25, 2008 | 138.20 | 142.20 | 137.91 | 139.85 | 14,985,021 | +0.58(+0.42%) |
Mar 24, 2008 | 139.36 | 143.66 | 137.14 | 139.27 | 20,093,446 | -0.58(-0.42%) |
Mar 21, 2008 | 129.47 | 140.42 | 129.40 | 139.85 | 26,727,106 | +0.00(+0.00%) |
Mar 20, 2008 | 129.47 | 140.42 | 129.40 | 139.85 | 26,725,950 | +10.23(+7.89%) |
Mar 19, 2008 | 138.53 | 138.94 | 128.77 | 129.62 | 31,053,126 | -7.09(-5.18%) |
Mar 18, 2008 | 128.43 | 136.93 | 124.38 | 136.71 | 55,591,296 | +19.13(+16.27%) |
Mar 17, 2008 | 110.58 | 119.99 | 109.21 | 117.58 | 49,647,664 | -4.55(-3.72%) |
Mar 14, 2008 | 130.02 | 130.64 | 120.67 | 122.12 | 34,810,864 | -6.68(-5.19%) |
Mar 13, 2008 | 124.91 | 130.25 | 122.05 | 128.80 | 23,914,994 | +1.89(+1.49%) |
Mar 12, 2008 | 127.70 | 132.40 | 126.60 | 126.91 | 18,555,566 | -0.05(-0.04%) |
Mar 11, 2008 | 126.05 | 128.34 | 122.62 | 126.96 | 26,348,152 | +5.83(+4.81%) |
Mar 10, 2008 | 124.56 | 128.29 | 120.85 | 121.13 | 17,631,086 | -3.50(-2.81%) |
Mar 07, 2008 | 122.23 | 127.15 | 122.23 | 124.62 | 19,560,576 | +1.11(+0.90%) |
Mar 06, 2008 | 126.86 | 127.36 | 123.11 | 123.52 | 19,434,758 | -4.92(-3.83%) |
Mar 05, 2008 | 127.61 | 131.04 | 126.65 | 128.44 | 17,048,962 | +1.07(+0.84%) |
Mar 04, 2008 | 127.38 | 129.58 | 124.72 | 127.37 | 22,976,410 | -1.15(-0.90%) |
Mar 03, 2008 | 131.80 | 131.80 | 127.92 | 128.52 | 15,311,635 | -3.54(-2.68%) |
Feb 29, 2008 | 135.77 | 136.67 | 131.57 | 132.06 | 14,273,571 | -5.50(-4.00%) |
Feb 28, 2008 | 140.36 | 140.36 | 136.69 | 137.57 | 11,339,357 | -3.19(-2.27%) |
Feb 27, 2008 | 133.78 | 141.13 | 133.53 | 140.76 | 20,427,714 | +6.31(+4.69%) |
Feb 26, 2008 | 136.62 | 138.58 | 133.81 | 134.46 | 14,793,612 | -3.63(-2.63%) |
Feb 25, 2008 | 136.52 | 138.58 | 133.96 | 138.08 | 16,503,996 | -0.27(-0.20%) |
Feb 22, 2008 | 136.67 | 138.58 | 133.44 | 138.35 | 12,370,306 | +1.98(+1.45%) |
Feb 21, 2008 | 138.97 | 139.51 | 136.03 | 136.38 | 10,542,637 | -1.62(-1.17%) |
Feb 20, 2008 | 133.89 | 139.24 | 133.77 | 138.00 | 13,866,050 | +2.69(+1.99%) |
Feb 19, 2008 | 140.38 | 141.21 | 134.44 | 135.31 | 13,317,861 | -3.59(-2.58%) |
Feb 18, 2008 | 136.32 | 139.20 | 134.98 | 138.90 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 136.32 | 139.20 | 134.98 | 138.90 | 15,991,637 | +1.44(+1.05%) |
Feb 14, 2008 | 138.97 | 141.00 | 137.41 | 137.46 | 14,125,164 | -2.82(-2.01%) |
Feb 13, 2008 | 140.36 | 141.49 | 137.41 | 140.28 | 17,898,070 | -0.37(-0.26%) |
Feb 12, 2008 | 144.95 | 145.00 | 138.97 | 140.64 | 23,633,504 | -4.06(-2.81%) |
Feb 11, 2008 | 146.26 | 147.92 | 144.42 | 144.71 | 11,401,284 | -0.93(-0.64%) |
Feb 08, 2008 | 147.15 | 148.42 | 144.58 | 145.64 | 10,107,377 | -2.64(-1.78%) |
Feb 07, 2008 | 144.63 | 150.86 | 144.28 | 148.28 | 13,922,339 | +2.56(+1.76%) |
Feb 06, 2008 | 149.08 | 150.14 | 145.00 | 145.72 | 12,787,378 | -2.09(-1.42%) |
Feb 05, 2008 | 151.55 | 153.62 | 147.62 | 147.81 | 17,052,914 | -8.52(-5.45%) |
Feb 04, 2008 | 161.81 | 161.94 | 155.09 | 156.33 | 11,651,563 | -5.43(-3.36%) |
Feb 01, 2008 | 155.05 | 162.54 | 154.15 | 161.77 | 15,678,775 | +6.41(+4.12%) |
Jan 31, 2008 | 152.94 | 158.21 | 151.82 | 155.36 | 19,014,622 | +0.78(+0.50%) |
Jan 30, 2008 | 152.03 | 160.36 | 150.57 | 154.58 | 22,595,744 | +1.95(+1.27%) |
Jan 29, 2008 | 153.41 | 154.43 | 151.09 | 152.63 | 9,202,355 | +0.16(+0.10%) |
Jan 28, 2008 | 148.41 | 152.49 | 148.41 | 152.48 | 13,123,454 | +4.00(+2.70%) |
Jan 25, 2008 | 156.88 | 157.27 | 147.85 | 148.48 | 17,977,396 | -6.61(-4.26%) |
Jan 24, 2008 | 155.79 | 156.49 | 151.19 | 155.09 | 15,402,196 | -0.15(-0.10%) |
Jan 23, 2008 | 144.84 | 155.69 | 143.71 | 155.23 | 22,645,810 | +6.77(+4.56%) |
Jan 22, 2008 | 138.71 | 150.13 | 135.51 | 148.46 | 24,445,452 | +2.71(+1.86%) |
Jan 21, 2008 | 149.61 | 150.56 | 143.72 | 145.75 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 149.61 | 150.56 | 143.72 | 145.75 | 19,232,966 | -2.94(-1.97%) |
Jan 17, 2008 | 154.38 | 155.32 | 147.66 | 148.69 | 15,778,773 | -5.08(-3.30%) |
Jan 16, 2008 | 150.50 | 157.09 | 149.79 | 153.76 | 16,732,805 | +3.28(+2.18%) |
Jan 15, 2008 | 155.36 | 155.36 | 149.76 | 150.49 | 14,507,922 | -6.51(-4.15%) |
Jan 14, 2008 | 155.84 | 157.44 | 154.95 | 156.99 | 12,074,017 | +2.27(+1.46%) |
Jan 11, 2008 | 153.34 | 156.24 | 151.48 | 154.73 | 15,927,793 | +1.43(+0.93%) |
Jan 10, 2008 | 147.42 | 155.24 | 145.62 | 153.30 | 19,038,936 | +4.02(+2.69%) |
Jan 09, 2008 | 147.18 | 149.64 | 143.02 | 149.29 | 20,428,740 | +1.75(+1.19%) |
Jan 08, 2008 | 152.45 | 155.32 | 147.15 | 147.53 | 17,409,384 | -4.07(-2.69%) |
Jan 07, 2008 | 155.89 | 155.90 | 147.92 | 151.61 | 20,605,032 | -4.05(-2.60%) |
Jan 04, 2008 | 156.49 | 158.82 | 154.38 | 155.66 | 13,048,415 | -3.82(-2.40%) |
Jan 03, 2008 | 162.65 | 162.75 | 158.93 | 159.48 | 9,956,751 | -2.15(-1.33%) |
Jan 02, 2008 | 167.23 | 167.43 | 160.85 | 161.63 | 12,296,546 | -5.80(-3.46%) |