Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 465.79 | 476.91 | 464.88 | 465.88 | 17,045 | -0.88(-0.19%) |
Apr 29, 2008 | 455.02 | 469.31 | 455.02 | 466.76 | 15,243 | +9.27(+2.03%) |
Apr 28, 2008 | 456.10 | 458.45 | 453.16 | 457.50 | 9,708 | -3.40(-0.74%) |
Apr 25, 2008 | 469.70 | 469.70 | 454.47 | 460.89 | 10,229 | -7.34(-1.57%) |
Apr 24, 2008 | 452.09 | 468.23 | 451.35 | 468.23 | 19,126 | +16.69(+3.70%) |
Apr 23, 2008 | 458.15 | 458.15 | 451.16 | 451.55 | 7,562 | -4.45(-0.98%) |
Apr 22, 2008 | 459.43 | 464.36 | 454.92 | 456.00 | 12,190 | -2.94(-0.64%) |
Apr 21, 2008 | 465.26 | 465.79 | 455.03 | 458.94 | 44,902 | -6.36(-1.37%) |
Apr 18, 2008 | 469.70 | 469.70 | 465.30 | 465.30 | 7,556 | -4.40(-0.94%) |
Apr 17, 2008 | 465.79 | 469.70 | 462.84 | 469.70 | 14,017 | +0.98(+0.21%) |
Apr 16, 2008 | 461.87 | 474.59 | 461.87 | 468.72 | 40,419 | +6.85(+1.48%) |
Apr 15, 2008 | 458.15 | 461.87 | 456.46 | 461.87 | 10,730 | +2.45(+0.53%) |
Apr 14, 2008 | 464.32 | 470.30 | 459.43 | 459.43 | 9,521 | -6.36(-1.37%) |
Apr 11, 2008 | 469.24 | 470.68 | 462.85 | 465.79 | 12,671 | -0.98(-0.21%) |
Apr 10, 2008 | 458.68 | 466.86 | 458.68 | 466.76 | 8,788 | +4.89(+1.06%) |
Apr 09, 2008 | 449.16 | 462.84 | 449.16 | 461.87 | 14,000 | +11.74(+2.61%) |
Apr 08, 2008 | 450.13 | 454.53 | 450.13 | 450.13 | 18,599 | +0.25(+0.05%) |
Apr 07, 2008 | 460.89 | 460.89 | 449.52 | 449.88 | 22,278 | -1.71(-0.38%) |
Apr 04, 2008 | 459.91 | 461.65 | 451.60 | 451.60 | 20,540 | -5.09(-1.11%) |
Apr 03, 2008 | 459.96 | 467.85 | 456.12 | 456.69 | 21,153 | -3.28(-0.71%) |
Apr 02, 2008 | 466.76 | 470.19 | 459.96 | 459.96 | 37,504 | -10.71(-2.28%) |
Apr 01, 2008 | 469.70 | 474.58 | 465.97 | 470.68 | 26,161 | +0.98(+0.21%) |
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%) |