Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 139.98 | 140.81 | 137.52 | 138.12 | 609,541 | +0.68(+0.49%) |
Apr 29, 2008 | 138.27 | 138.88 | 135.84 | 137.45 | 474,097 | -1.28(-0.92%) |
Apr 28, 2008 | 138.68 | 140.11 | 136.56 | 138.73 | 363,228 | -0.46(-0.33%) |
Apr 25, 2008 | 139.91 | 141.48 | 135.69 | 139.18 | 437,366 | +0.57(+0.41%) |
Apr 24, 2008 | 131.28 | 139.09 | 131.28 | 138.61 | 744,197 | +6.15(+4.65%) |
Apr 23, 2008 | 132.45 | 133.96 | 130.60 | 132.46 | 384,921 | -0.73(-0.54%) |
Apr 22, 2008 | 136.81 | 137.39 | 131.23 | 133.18 | 826,667 | -4.99(-3.61%) |
Apr 21, 2008 | 136.95 | 140.16 | 136.65 | 138.17 | 547,762 | -1.71(-1.22%) |
Apr 18, 2008 | 141.66 | 144.04 | 139.16 | 139.88 | 1,253,477 | +1.61(+1.16%) |
Apr 17, 2008 | 138.10 | 138.76 | 135.33 | 138.27 | 1,013,348 | -2.33(-1.66%) |
Apr 16, 2008 | 138.27 | 142.54 | 137.56 | 140.59 | 1,197,931 | +0.14(+0.10%) |
Apr 15, 2008 | 140.46 | 141.26 | 135.52 | 140.45 | 1,076,602 | +1.60(+1.15%) |
Apr 14, 2008 | 141.69 | 142.34 | 137.76 | 138.85 | 545,048 | -3.18(-2.24%) |
Apr 11, 2008 | 142.39 | 147.02 | 141.07 | 142.03 | 847,252 | -8.82(-5.85%) |
Apr 10, 2008 | 149.82 | 153.18 | 149.06 | 150.85 | 310,910 | +0.77(+0.52%) |
Apr 09, 2008 | 151.99 | 152.84 | 147.16 | 150.08 | 612,648 | -2.03(-1.34%) |
Apr 08, 2008 | 150.61 | 154.92 | 149.12 | 152.11 | 724,755 | +1.72(+1.14%) |
Apr 07, 2008 | 154.69 | 155.50 | 150.40 | 150.40 | 454,313 | -0.18(-0.12%) |
Apr 04, 2008 | 151.79 | 154.17 | 148.65 | 150.57 | 644,479 | -2.26(-1.48%) |
Apr 03, 2008 | 149.05 | 154.28 | 146.17 | 152.83 | 558,183 | +3.00(+2.00%) |
Apr 02, 2008 | 150.92 | 151.59 | 145.69 | 149.84 | 872,795 | -1.07(-0.71%) |
Apr 01, 2008 | 142.37 | 151.33 | 142.37 | 150.90 | 1,138,767 | +11.14(+7.97%) |
Mar 31, 2008 | 136.38 | 142.50 | 135.23 | 139.76 | 476,614 | +3.27(+2.40%) |
Mar 28, 2008 | 136.91 | 143.06 | 136.49 | 136.49 | 815,063 | -2.14(-1.54%) |
Mar 27, 2008 | 144.85 | 147.10 | 138.27 | 138.62 | 1,593,580 | -12.72(-8.40%) |
Mar 26, 2008 | 154.49 | 155.38 | 150.25 | 151.34 | 670,450 | -3.85(-2.48%) |
Mar 25, 2008 | 152.03 | 158.08 | 150.72 | 155.19 | 872,751 | +1.50(+0.98%) |
Mar 24, 2008 | 137.09 | 158.75 | 134.02 | 153.69 | 2,268,278 | +12.62(+8.94%) |
Mar 21, 2008 | 130.04 | 141.94 | 127.41 | 141.07 | 1,287,999 | +0.00(+0.00%) |
Mar 20, 2008 | 130.04 | 141.94 | 127.41 | 141.07 | 1,287,999 | +11.00(+8.46%) |
Mar 19, 2008 | 133.48 | 135.87 | 129.56 | 130.07 | 2,383,661 | +2.17(+1.70%) |
Mar 18, 2008 | 124.06 | 128.08 | 119.83 | 127.90 | 1,282,031 | +6.65(+5.48%) |
Mar 17, 2008 | 118.76 | 122.80 | 113.43 | 121.26 | 1,304,570 | -1.26(-1.03%) |
Mar 14, 2008 | 130.08 | 130.08 | 121.32 | 122.52 | 796,215 | -5.12(-4.01%) |
Mar 13, 2008 | 122.93 | 129.16 | 120.16 | 127.64 | 1,297,029 | +2.05(+1.63%) |
Mar 12, 2008 | 129.37 | 132.33 | 125.16 | 125.59 | 751,128 | -3.20(-2.49%) |
Mar 11, 2008 | 125.26 | 128.79 | 123.55 | 128.79 | 859,576 | +7.23(+5.95%) |
Mar 10, 2008 | 124.96 | 126.92 | 121.11 | 121.56 | 689,707 | -4.08(-3.25%) |
Mar 07, 2008 | 126.47 | 130.50 | 123.78 | 125.64 | 1,276,104 | -0.98(-0.77%) |
Mar 06, 2008 | 136.73 | 136.73 | 125.95 | 126.62 | 1,316,631 | -11.94(-8.61%) |
Mar 05, 2008 | 136.83 | 140.44 | 134.83 | 138.56 | 1,401,817 | +2.38(+1.75%) |
Mar 04, 2008 | 130.40 | 136.65 | 130.40 | 136.18 | 1,096,144 | +4.68(+3.56%) |
Mar 03, 2008 | 131.08 | 131.81 | 125.75 | 131.50 | 1,383,698 | -0.77(-0.59%) |
Feb 29, 2008 | 134.94 | 134.94 | 131.63 | 132.28 | 762,716 | -2.70(-2.00%) |
Feb 28, 2008 | 138.34 | 139.03 | 134.45 | 134.98 | 487,346 | -2.81(-2.04%) |
Feb 27, 2008 | 133.75 | 140.12 | 133.41 | 137.79 | 642,355 | +2.36(+1.74%) |
Feb 26, 2008 | 129.37 | 137.58 | 129.37 | 135.43 | 821,960 | +2.96(+2.24%) |
Feb 25, 2008 | 126.42 | 133.25 | 125.43 | 132.46 | 713,853 | +5.43(+4.28%) |
Feb 22, 2008 | 128.66 | 129.17 | 122.72 | 127.03 | 1,163,632 | -1.68(-1.30%) |
Feb 21, 2008 | 130.05 | 132.26 | 128.26 | 128.71 | 434,919 | -1.92(-1.47%) |
Feb 20, 2008 | 126.29 | 132.41 | 123.78 | 130.63 | 974,899 | +1.70(+1.32%) |
Feb 19, 2008 | 135.87 | 136.37 | 123.33 | 128.93 | 3,539,001 | -5.08(-3.79%) |
Feb 18, 2008 | 135.19 | 135.19 | 131.35 | 134.01 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 135.19 | 135.19 | 131.35 | 134.01 | 617,526 | -1.95(-1.43%) |
Feb 14, 2008 | 141.55 | 143.10 | 135.58 | 135.96 | 1,065,128 | -5.03(-3.57%) |
Feb 13, 2008 | 141.95 | 143.00 | 139.38 | 140.99 | 543,677 | -0.46(-0.32%) |
Feb 12, 2008 | 138.27 | 142.49 | 138.27 | 141.45 | 531,768 | +3.08(+2.23%) |
Feb 11, 2008 | 141.00 | 141.00 | 137.17 | 138.37 | 546,704 | -1.88(-1.34%) |
Feb 08, 2008 | 140.73 | 142.98 | 139.42 | 140.25 | 485,298 | +0.14(+0.10%) |
Feb 07, 2008 | 140.44 | 141.85 | 139.31 | 140.12 | 837,702 | +0.09(+0.06%) |
Feb 06, 2008 | 142.80 | 145.91 | 139.26 | 140.03 | 760,637 | -3.48(-2.42%) |
Feb 05, 2008 | 148.19 | 149.12 | 143.48 | 143.50 | 780,946 | -6.95(-4.62%) |
Feb 04, 2008 | 148.86 | 150.83 | 147.45 | 150.45 | 482,190 | -0.51(-0.34%) |