Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 140.75 | 150.87 | 140.45 | 140.53 | 780,402 | +4.39(+3.22%) |
Apr 29, 2008 | 135.61 | 137.66 | 133.93 | 136.14 | 281,849 | +1.26(+0.93%) |
Apr 28, 2008 | 135.34 | 136.73 | 133.75 | 134.89 | 310,667 | -0.61(-0.45%) |
Apr 25, 2008 | 134.30 | 137.55 | 133.25 | 135.49 | 268,938 | +1.27(+0.95%) |
Apr 24, 2008 | 131.33 | 135.08 | 128.50 | 134.22 | 159,030 | +3.27(+2.50%) |
Apr 23, 2008 | 128.76 | 131.25 | 127.57 | 130.95 | 204,094 | +2.54(+1.97%) |
Apr 22, 2008 | 129.78 | 130.19 | 127.08 | 128.42 | 232,971 | -2.84(-2.16%) |
Apr 21, 2008 | 131.79 | 133.00 | 129.69 | 131.25 | 158,790 | -1.95(-1.46%) |
Apr 18, 2008 | 134.71 | 134.96 | 132.96 | 133.20 | 209,086 | +0.63(+0.47%) |
Apr 17, 2008 | 132.23 | 133.25 | 128.89 | 132.57 | 113,545 | +0.10(+0.07%) |
Apr 16, 2008 | 131.18 | 133.22 | 129.84 | 132.47 | 145,960 | +2.53(+1.95%) |
Apr 15, 2008 | 130.95 | 130.95 | 128.24 | 129.94 | 172,460 | -0.03(-0.02%) |
Apr 14, 2008 | 131.22 | 133.40 | 128.48 | 129.97 | 156,434 | -1.51(-1.15%) |
Apr 11, 2008 | 131.69 | 132.57 | 129.45 | 131.49 | 295,110 | -0.33(-0.25%) |
Apr 10, 2008 | 125.03 | 131.99 | 124.30 | 131.82 | 348,986 | +6.78(+5.42%) |
Apr 09, 2008 | 127.92 | 128.75 | 125.00 | 125.04 | 345,232 | -3.58(-2.78%) |
Apr 08, 2008 | 127.02 | 129.87 | 125.85 | 128.62 | 301,962 | -0.63(-0.49%) |
Apr 07, 2008 | 131.69 | 131.69 | 125.19 | 129.26 | 313,203 | -0.51(-0.39%) |
Apr 04, 2008 | 122.74 | 135.30 | 122.74 | 129.76 | 868,029 | +7.59(+6.21%) |
Apr 03, 2008 | 119.55 | 123.28 | 117.18 | 122.17 | 276,864 | +2.48(+2.07%) |
Apr 02, 2008 | 120.84 | 121.45 | 118.65 | 119.70 | 328,735 | -1.54(-1.27%) |
Apr 01, 2008 | 116.04 | 121.51 | 114.15 | 121.24 | 519,492 | +5.83(+5.05%) |
Mar 31, 2008 | 108.35 | 116.13 | 108.35 | 115.41 | 491,756 | +2.40(+2.12%) |
Mar 28, 2008 | 111.33 | 119.55 | 109.40 | 113.02 | 1,521,699 | -15.27(-11.90%) |
Mar 27, 2008 | 128.45 | 130.92 | 127.48 | 128.28 | 283,840 | +0.09(+0.07%) |
Mar 26, 2008 | 127.61 | 129.63 | 126.86 | 128.19 | 118,692 | -0.48(-0.37%) |
Mar 25, 2008 | 129.76 | 130.35 | 127.83 | 128.67 | 152,811 | -0.31(-0.24%) |
Mar 24, 2008 | 127.07 | 131.33 | 125.67 | 128.98 | 414,468 | +3.97(+3.18%) |
Mar 21, 2008 | 118.86 | 125.63 | 116.97 | 125.00 | 598,484 | +0.00(+0.00%) |
Mar 20, 2008 | 118.86 | 125.63 | 116.97 | 125.00 | 598,484 | +7.28(+6.18%) |
Mar 19, 2008 | 121.81 | 122.99 | 117.72 | 117.72 | 177,225 | -3.24(-2.68%) |
Mar 18, 2008 | 118.87 | 121.20 | 115.69 | 120.96 | 299,213 | +5.85(+5.08%) |
Mar 17, 2008 | 111.37 | 118.62 | 110.57 | 115.11 | 655,935 | -2.95(-2.50%) |
Mar 14, 2008 | 118.16 | 118.95 | 113.01 | 118.06 | 552,124 | +0.76(+0.65%) |
Mar 13, 2008 | 115.04 | 119.95 | 114.45 | 117.30 | 544,410 | +0.83(+0.71%) |
Mar 12, 2008 | 115.31 | 119.14 | 115.11 | 116.47 | 532,988 | +1.62(+1.41%) |
Mar 11, 2008 | 112.08 | 115.69 | 110.82 | 114.85 | 451,818 | +5.44(+4.97%) |
Mar 10, 2008 | 109.78 | 113.44 | 109.33 | 109.41 | 514,346 | -3.35(-2.97%) |
Mar 07, 2008 | 111.03 | 113.83 | 108.66 | 112.77 | 597,711 | +5.19(+4.83%) |
Mar 06, 2008 | 113.55 | 115.60 | 107.57 | 107.57 | 431,686 | -4.56(-4.06%) |
Mar 05, 2008 | 116.79 | 116.79 | 111.73 | 112.13 | 496,717 | -4.06(-3.50%) |
Mar 04, 2008 | 111.28 | 116.25 | 110.87 | 116.19 | 472,536 | +2.98(+2.63%) |
Mar 03, 2008 | 116.61 | 118.28 | 112.52 | 113.21 | 498,384 | -4.62(-3.92%) |
Feb 29, 2008 | 121.54 | 124.05 | 117.36 | 117.84 | 378,587 | -4.75(-3.88%) |
Feb 28, 2008 | 127.02 | 128.66 | 120.73 | 122.59 | 771,547 | -4.70(-3.69%) |
Feb 27, 2008 | 123.40 | 127.76 | 123.40 | 127.29 | 295,418 | +2.37(+1.90%) |
Feb 26, 2008 | 116.55 | 127.11 | 116.55 | 124.92 | 790,868 | +7.64(+6.52%) |
Feb 25, 2008 | 120.29 | 120.68 | 115.57 | 117.28 | 603,830 | -2.87(-2.39%) |
Feb 22, 2008 | 118.33 | 122.60 | 114.58 | 120.14 | 1,090,746 | +0.87(+0.73%) |
Feb 21, 2008 | 130.57 | 131.21 | 117.28 | 119.27 | 1,021,730 | -11.33(-8.68%) |
Feb 20, 2008 | 126.81 | 130.93 | 125.70 | 130.60 | 235,892 | +3.44(+2.71%) |
Feb 19, 2008 | 127.96 | 131.62 | 126.66 | 127.16 | 312,809 | +0.77(+0.61%) |
Feb 18, 2008 | 126.26 | 130.69 | 125.30 | 126.39 | 626,825 | +0.00(+0.00%) |
Feb 15, 2008 | 126.26 | 130.69 | 125.30 | 126.39 | 626,825 | -0.38(-0.30%) |
Feb 14, 2008 | 125.74 | 133.96 | 123.16 | 126.77 | 1,062,409 | +7.20(+6.03%) |
Feb 13, 2008 | 123.36 | 123.36 | 118.78 | 119.56 | 393,997 | -3.12(-2.54%) |
Feb 12, 2008 | 125.51 | 125.51 | 121.90 | 122.68 | 233,622 | +0.51(+0.41%) |
Feb 11, 2008 | 123.16 | 124.59 | 122.07 | 122.17 | 197,994 | -1.38(-1.11%) |
Feb 08, 2008 | 124.09 | 126.34 | 122.35 | 123.55 | 308,141 | -0.57(-0.46%) |
Feb 07, 2008 | 123.84 | 127.11 | 123.61 | 124.12 | 430,664 | +0.04(+0.03%) |
Feb 06, 2008 | 129.62 | 132.46 | 124.03 | 124.08 | 287,243 | -5.12(-3.96%) |
Feb 05, 2008 | 130.70 | 131.23 | 128.95 | 129.20 | 114,383 | -1.82(-1.39%) |
Feb 04, 2008 | 133.39 | 133.78 | 130.47 | 131.02 | 106,920 | -0.45(-0.34%) |