Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 141.60 | 147.20 | 140.80 | 143.20 | 12,663 | +2.00(+1.42%) |
Apr 29, 2008 | 144.80 | 144.80 | 139.00 | 141.20 | 4,357 | -4.20(-2.89%) |
Apr 28, 2008 | 140.00 | 147.40 | 139.60 | 145.40 | 6,223 | +4.80(+3.41%) |
Apr 25, 2008 | 142.20 | 143.40 | 136.60 | 140.60 | 12,505 | -2.00(-1.40%) |
Apr 24, 2008 | 141.80 | 145.00 | 137.00 | 142.60 | 7,960 | +1.40(+0.99%) |
Apr 23, 2008 | 139.40 | 142.60 | 136.60 | 141.20 | 5,048 | +2.20(+1.58%) |
Apr 22, 2008 | 138.00 | 140.80 | 136.00 | 139.00 | 4,726 | -0.40(-0.29%) |
Apr 21, 2008 | 145.20 | 146.00 | 133.00 | 139.40 | 12,303 | -6.80(-4.65%) |
Apr 18, 2008 | 142.40 | 147.80 | 142.20 | 146.20 | 7,349 | +6.20(+4.43%) |
Apr 17, 2008 | 144.60 | 145.00 | 139.00 | 140.00 | 5,626 | -5.00(-3.45%) |
Apr 16, 2008 | 140.20 | 145.00 | 140.00 | 145.00 | 6,952 | +6.40(+4.62%) |
Apr 15, 2008 | 137.40 | 139.80 | 133.20 | 138.60 | 10,509 | +1.80(+1.32%) |
Apr 14, 2008 | 137.00 | 140.40 | 134.80 | 136.80 | 4,524 | -1.00(-0.73%) |
Apr 11, 2008 | 138.60 | 140.40 | 133.40 | 137.80 | 10,389 | -1.60(-1.15%) |
Apr 10, 2008 | 140.40 | 142.20 | 137.00 | 139.40 | 6,095 | -0.40(-0.29%) |
Apr 09, 2008 | 144.60 | 144.60 | 139.20 | 139.80 | 6,535 | -4.00(-2.78%) |
Apr 08, 2008 | 141.40 | 145.00 | 141.00 | 143.80 | 5,316 | +1.80(+1.27%) |
Apr 07, 2008 | 143.80 | 146.40 | 141.20 | 142.00 | 6,371 | -1.40(-0.98%) |
Apr 04, 2008 | 149.80 | 150.00 | 140.20 | 143.40 | 6,153 | -5.60(-3.76%) |
Apr 03, 2008 | 146.80 | 149.60 | 145.40 | 149.00 | 5,435 | +0.60(+0.40%) |
Apr 02, 2008 | 149.20 | 149.40 | 144.00 | 148.40 | 6,395 | -0.60(-0.40%) |
Apr 01, 2008 | 143.20 | 151.00 | 142.20 | 149.00 | 9,826 | +8.40(+5.97%) |
Mar 31, 2008 | 140.60 | 145.20 | 137.40 | 140.60 | 9,959 | -0.60(-0.42%) |
Mar 28, 2008 | 144.20 | 144.20 | 140.60 | 141.20 | 5,509 | -2.20(-1.53%) |
Mar 27, 2008 | 146.20 | 147.80 | 142.80 | 143.40 | 4,001 | -2.80(-1.92%) |
Mar 26, 2008 | 145.80 | 149.60 | 144.60 | 146.20 | 4,732 | -0.60(-0.41%) |
Mar 25, 2008 | 147.80 | 148.00 | 142.80 | 146.80 | 9,760 | -2.80(-1.87%) |
Mar 24, 2008 | 140.00 | 149.60 | 139.60 | 149.60 | 13,458 | +10.40(+7.47%) |
Mar 21, 2008 | 137.60 | 142.00 | 135.20 | 139.20 | 27,269 | +0.00(+0.00%) |
Mar 20, 2008 | 137.60 | 142.00 | 135.20 | 139.20 | 27,269 | +4.00(+2.96%) |
Mar 19, 2008 | 137.20 | 140.00 | 134.00 | 135.20 | 10,684 | -2.60(-1.89%) |
Mar 18, 2008 | 134.00 | 140.00 | 132.60 | 137.80 | 18,010 | +6.60(+5.03%) |
Mar 17, 2008 | 132.20 | 134.60 | 127.20 | 131.20 | 15,091 | -7.00(-5.07%) |
Mar 14, 2008 | 127.00 | 145.00 | 123.60 | 138.20 | 36,083 | +13.60(+10.91%) |
Mar 13, 2008 | 120.00 | 134.60 | 117.20 | 124.60 | 16,282 | +3.60(+2.98%) |
Mar 12, 2008 | 121.60 | 122.60 | 115.00 | 121.00 | 7,029 | +1.00(+0.83%) |
Mar 11, 2008 | 119.60 | 122.20 | 112.80 | 120.00 | 9,764 | +3.80(+3.27%) |
Mar 10, 2008 | 114.80 | 117.20 | 110.80 | 116.20 | 7,862 | +2.00(+1.75%) |
Mar 07, 2008 | 109.60 | 118.40 | 109.20 | 114.20 | 6,428 | +4.20(+3.82%) |
Mar 06, 2008 | 117.20 | 119.40 | 110.00 | 110.00 | 4,095 | -7.60(-6.46%) |
Mar 05, 2008 | 122.60 | 126.00 | 117.00 | 117.60 | 9,589 | -4.00(-3.29%) |
Mar 04, 2008 | 114.80 | 121.60 | 109.40 | 121.60 | 7,050 | +5.40(+4.65%) |
Mar 03, 2008 | 117.80 | 119.80 | 113.00 | 116.20 | 8,091 | -1.80(-1.53%) |
Feb 29, 2008 | 122.00 | 123.40 | 118.00 | 118.00 | 5,825 | -6.00(-4.84%) |
Feb 28, 2008 | 125.60 | 126.40 | 122.00 | 124.00 | 5,720 | -2.00(-1.59%) |
Feb 27, 2008 | 126.20 | 127.80 | 125.60 | 126.00 | 6,188 | +1.40(+1.12%) |
Feb 26, 2008 | 127.00 | 128.60 | 124.40 | 124.60 | 5,687 | -3.00(-2.35%) |
Feb 25, 2008 | 121.40 | 128.40 | 116.60 | 127.60 | 9,407 | +6.00(+4.93%) |
Feb 22, 2008 | 121.60 | 124.20 | 115.00 | 121.60 | 9,372 | +0.00(+0.00%) |
Feb 21, 2008 | 129.00 | 129.60 | 121.60 | 121.60 | 5,736 | -6.20(-4.85%) |
Feb 20, 2008 | 129.60 | 130.00 | 125.00 | 127.80 | 5,814 | -2.00(-1.54%) |
Feb 19, 2008 | 123.00 | 134.00 | 123.00 | 129.80 | 13,196 | +10.60(+8.89%) |
Feb 18, 2008 | 127.40 | 127.60 | 119.00 | 119.20 | 12,623 | +0.00(+0.00%) |
Feb 15, 2008 | 127.40 | 127.60 | 119.00 | 119.20 | 12,623 | -9.00(-7.02%) |
Feb 14, 2008 | 136.40 | 137.00 | 127.60 | 128.20 | 7,431 | -6.80(-5.04%) |
Feb 13, 2008 | 130.40 | 137.80 | 129.20 | 135.00 | 7,778 | +7.20(+5.63%) |
Feb 12, 2008 | 129.00 | 131.80 | 127.60 | 127.80 | 4,224 | -0.80(-0.62%) |
Feb 11, 2008 | 127.20 | 131.60 | 125.60 | 128.60 | 4,215 | +1.40(+1.10%) |
Feb 08, 2008 | 130.40 | 131.80 | 124.60 | 127.20 | 5,427 | -4.80(-3.64%) |
Feb 07, 2008 | 132.20 | 137.20 | 130.60 | 132.00 | 5,507 | -0.20(-0.15%) |
Feb 06, 2008 | 137.80 | 137.80 | 131.00 | 132.20 | 4,440 | -3.60(-2.65%) |
Feb 05, 2008 | 136.00 | 140.80 | 135.40 | 135.80 | 6,557 | -3.20(-2.30%) |
Feb 04, 2008 | 140.20 | 143.20 | 138.00 | 139.00 | 3,325 | -1.60(-1.14%) |