Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 467.40 | 470.48 | 462.76 | 469.70 | 26,774 | +2.06(+0.44%) |
Mar 28, 2008 | 469.21 | 469.70 | 464.82 | 467.64 | 11,854 | +2.84(+0.61%) |
Mar 27, 2008 | 463.34 | 467.92 | 462.04 | 464.81 | 16,657 | -0.02(-0.00%) |
Mar 26, 2008 | 472.63 | 473.61 | 462.79 | 464.83 | 14,000 | -3.80(-0.81%) |
Mar 25, 2008 | 461.97 | 472.50 | 456.02 | 468.62 | 23,548 | +6.65(+1.44%) |
Mar 24, 2008 | 467.24 | 472.63 | 455.52 | 461.97 | 21,562 | -7.73(-1.65%) |
Mar 21, 2008 | 450.13 | 469.70 | 445.63 | 469.70 | 13,591 | +0.00(+0.00%) |
Mar 20, 2008 | 450.13 | 469.70 | 445.63 | 469.70 | 13,591 | +18.59(+4.12%) |
Mar 19, 2008 | 459.91 | 459.91 | 450.13 | 451.11 | 22,278 | -6.36(-1.39%) |
Mar 18, 2008 | 454.04 | 465.79 | 447.29 | 457.47 | 29,831 | +7.34(+1.63%) |
Mar 17, 2008 | 459.91 | 461.86 | 448.34 | 450.13 | 21,460 | -19.67(-4.19%) |
Mar 14, 2008 | 469.70 | 474.59 | 466.76 | 469.80 | 17,168 | +3.56(+0.76%) |
Mar 13, 2008 | 449.02 | 466.69 | 446.26 | 466.24 | 19,314 | +13.17(+2.91%) |
Mar 12, 2008 | 464.81 | 466.76 | 450.13 | 453.06 | 44,249 | -16.63(-3.54%) |
Mar 11, 2008 | 446.21 | 469.70 | 442.31 | 469.70 | 31,577 | +26.49(+5.98%) |
Mar 10, 2008 | 459.98 | 469.64 | 443.21 | 443.21 | 42,205 | -24.53(-5.24%) |
Mar 07, 2008 | 468.72 | 470.62 | 464.93 | 467.74 | 9,197 | +0.00(+0.00%) |
Mar 06, 2008 | 474.59 | 477.47 | 467.74 | 467.74 | 11,036 | -2.20(-0.47%) |
Mar 05, 2008 | 463.83 | 476.54 | 462.13 | 469.94 | 8,175 | +2.20(+0.47%) |
Mar 04, 2008 | 467.25 | 471.41 | 466.27 | 467.74 | 7,255 | -4.12(-0.87%) |
Mar 03, 2008 | 471.12 | 480.95 | 459.92 | 471.86 | 16,964 | -10.95(-2.27%) |
Feb 29, 2008 | 487.93 | 487.93 | 478.51 | 482.81 | 9,810 | -1.57(-0.33%) |
Feb 28, 2008 | 489.27 | 489.27 | 484.39 | 484.39 | 10,576 | -4.72(-0.96%) |
Feb 27, 2008 | 489.27 | 489.37 | 485.28 | 489.10 | 14,629 | -0.17(-0.03%) |
Feb 26, 2008 | 479.49 | 490.12 | 476.79 | 489.27 | 12,467 | +4.90(+1.01%) |
Feb 25, 2008 | 486.30 | 486.30 | 472.97 | 484.37 | 16,044 | -3.92(-0.80%) |
Feb 22, 2008 | 476.11 | 489.21 | 473.94 | 488.29 | 8,686 | +1.47(+0.30%) |
Feb 21, 2008 | 489.27 | 491.72 | 482.67 | 486.82 | 16,555 | -2.44(-0.50%) |
Feb 20, 2008 | 470.92 | 489.26 | 468.72 | 489.26 | 13,182 | +13.69(+2.88%) |
Feb 19, 2008 | 475.57 | 477.33 | 469.81 | 475.57 | 6,770 | +0.98(+0.21%) |
Feb 18, 2008 | 474.13 | 474.59 | 462.95 | 474.59 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 474.13 | 474.59 | 462.95 | 474.59 | 7,562 | +1.96(+0.41%) |
Feb 14, 2008 | 477.53 | 477.92 | 467.25 | 472.63 | 9,606 | -1.96(-0.41%) |
Feb 13, 2008 | 476.35 | 477.33 | 468.38 | 474.59 | 9,708 | +2.54(+0.54%) |
Feb 12, 2008 | 464.81 | 478.02 | 462.85 | 472.05 | 14,409 | +11.16(+2.42%) |
Feb 11, 2008 | 461.87 | 464.81 | 457.01 | 460.89 | 24,117 | +0.98(+0.21%) |
Feb 08, 2008 | 479.49 | 479.49 | 459.91 | 459.91 | 24,219 | -19.21(-4.01%) |
Feb 07, 2008 | 471.75 | 479.12 | 464.81 | 479.12 | 8,992 | +9.05(+1.93%) |
Feb 06, 2008 | 474.59 | 484.87 | 461.07 | 470.07 | 18,599 | -0.61(-0.13%) |
Feb 05, 2008 | 481.44 | 486.32 | 470.68 | 470.68 | 17,475 | -6.85(-1.43%) |
Feb 04, 2008 | 499.06 | 499.06 | 477.53 | 477.53 | 28,716 | -7.34(-1.51%) |
Feb 01, 2008 | 471.22 | 485.29 | 469.28 | 484.87 | 11,036 | +10.28(+2.17%) |
Jan 31, 2008 | 461.87 | 474.59 | 459.91 | 474.59 | 19,212 | +15.66(+3.41%) |
Jan 30, 2008 | 459.40 | 472.46 | 458.94 | 458.94 | 16,657 | -4.89(-1.05%) |
Jan 29, 2008 | 469.01 | 469.65 | 459.54 | 463.83 | 17,010 | -5.87(-1.25%) |
Jan 28, 2008 | 454.04 | 469.70 | 446.74 | 469.70 | 18,190 | +17.61(+3.90%) |
Jan 25, 2008 | 451.25 | 459.91 | 444.27 | 452.09 | 17,883 | +1.96(+0.43%) |
Jan 24, 2008 | 468.82 | 468.82 | 450.13 | 450.13 | 18,088 | -4.90(-1.08%) |
Jan 23, 2008 | 446.21 | 473.61 | 445.24 | 455.03 | 13,796 | +1.54(+0.34%) |
Jan 22, 2008 | 445.24 | 462.36 | 445.24 | 453.50 | 14,307 | +2.39(+0.53%) |
Jan 21, 2008 | 449.15 | 457.38 | 439.72 | 451.11 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 449.15 | 457.38 | 439.72 | 451.11 | 23,708 | +0.78(+0.17%) |
Jan 17, 2008 | 455.51 | 459.90 | 450.13 | 450.32 | 15,942 | -9.59(-2.09%) |
Jan 16, 2008 | 460.89 | 468.73 | 459.91 | 459.91 | 25,650 | -3.23(-0.70%) |
Jan 15, 2008 | 470.73 | 476.54 | 463.14 | 463.14 | 22,066 | -7.54(-1.60%) |
Jan 14, 2008 | 476.55 | 480.46 | 470.68 | 470.68 | 45,782 | -3.91(-0.82%) |
Jan 11, 2008 | 491.50 | 491.50 | 473.05 | 474.59 | 20,336 | -16.91(-3.44%) |
Jan 10, 2008 | 489.27 | 494.13 | 487.63 | 491.50 | 20,336 | +3.69(+0.76%) |
Jan 09, 2008 | 489.27 | 491.21 | 486.36 | 487.81 | 19,518 | -1.46(-0.30%) |
Jan 08, 2008 | 489.27 | 491.16 | 487.86 | 489.27 | 23,402 | +0.00(+0.00%) |
Jan 07, 2008 | 496.57 | 497.10 | 489.27 | 489.27 | 11,241 | -7.83(-1.57%) |
Jan 04, 2008 | 497.34 | 498.08 | 495.33 | 497.10 | 25,650 | +0.00(+0.00%) |
Jan 03, 2008 | 489.27 | 500.30 | 489.27 | 497.10 | 26,774 | -0.98(-0.20%) |
Jan 02, 2008 | 501.95 | 501.95 | 496.28 | 498.08 | 16,759 | -4.94(-0.98%) |