Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 138.43 | 139.25 | 136.91 | 137.34 | 7,319,711 | +0.13(+0.10%) |
May 29, 2008 | 135.85 | 139.75 | 135.47 | 137.21 | 9,962,663 | +1.10(+0.81%) |
May 28, 2008 | 136.06 | 136.97 | 134.07 | 136.11 | 9,306,681 | +0.71(+0.52%) |
May 27, 2008 | 133.72 | 136.01 | 132.98 | 135.41 | 10,815,402 | +1.00(+0.74%) |
May 26, 2008 | 137.03 | 137.41 | 133.31 | 134.41 | 0 | +0.00(+0.00%) |
May 23, 2008 | 137.03 | 137.41 | 133.31 | 134.41 | 10,462,542 | -3.55(-2.57%) |
May 22, 2008 | 137.18 | 140.08 | 136.25 | 137.96 | 11,154,178 | -1.09(-0.78%) |
May 21, 2008 | 142.12 | 142.99 | 138.59 | 139.05 | 11,647,971 | -2.98(-2.10%) |
May 20, 2008 | 142.73 | 143.95 | 141.11 | 142.03 | 8,849,701 | -1.53(-1.07%) |
May 19, 2008 | 144.55 | 147.39 | 142.84 | 143.56 | 9,004,888 | -2.13(-1.46%) |
May 16, 2008 | 147.57 | 147.62 | 144.81 | 145.70 | 7,893,525 | -1.15(-0.78%) |
May 15, 2008 | 147.75 | 147.77 | 144.28 | 146.85 | 10,295,538 | -1.18(-0.79%) |
May 14, 2008 | 148.39 | 149.86 | 147.41 | 148.03 | 6,463,165 | -0.16(-0.10%) |
May 13, 2008 | 148.84 | 150.26 | 147.16 | 148.18 | 7,419,884 | -1.36(-0.91%) |
May 12, 2008 | 147.50 | 150.03 | 145.85 | 149.54 | 7,264,393 | +3.11(+2.12%) |
May 09, 2008 | 144.82 | 147.91 | 144.57 | 146.44 | 8,308,204 | +0.29(+0.20%) |
May 08, 2008 | 148.51 | 149.01 | 144.23 | 146.15 | 12,674,200 | -1.59(-1.08%) |
May 07, 2008 | 153.84 | 154.50 | 147.56 | 147.74 | 9,088,205 | -6.11(-3.97%) |
May 06, 2008 | 151.50 | 155.12 | 150.34 | 153.85 | 9,644,398 | +0.38(+0.25%) |
May 05, 2008 | 154.63 | 156.58 | 152.71 | 153.47 | 8,207,372 | -2.45(-1.57%) |
May 02, 2008 | 158.35 | 158.35 | 154.15 | 155.92 | 12,121,388 | +0.95(+0.61%) |
May 01, 2008 | 149.30 | 155.08 | 148.59 | 154.97 | 12,180,791 | +5.98(+4.01%) |
Apr 30, 2008 | 150.56 | 151.76 | 147.78 | 148.99 | 13,297,323 | -1.02(-0.68%) |
Apr 29, 2008 | 148.12 | 150.01 | 146.56 | 150.01 | 9,155,869 | +1.90(+1.28%) |
Apr 28, 2008 | 149.86 | 149.87 | 147.84 | 148.11 | 8,033,787 | -1.37(-0.92%) |
Apr 25, 2008 | 148.13 | 149.86 | 146.66 | 149.48 | 15,658,117 | +2.50(+1.70%) |
Apr 24, 2008 | 140.40 | 147.45 | 139.64 | 146.98 | 16,936,976 | +7.35(+5.26%) |
Apr 23, 2008 | 140.79 | 142.63 | 138.58 | 139.63 | 9,552,783 | -0.32(-0.23%) |
Apr 22, 2008 | 139.97 | 141.21 | 138.97 | 139.95 | 7,871,271 | -0.50(-0.36%) |
Apr 21, 2008 | 139.80 | 141.50 | 138.81 | 140.45 | 10,045,392 | +0.37(+0.26%) |
Apr 18, 2008 | 137.73 | 142.50 | 137.73 | 140.08 | 21,684,086 | +6.10(+4.55%) |
Apr 17, 2008 | 130.59 | 135.08 | 130.09 | 133.99 | 11,213,697 | +2.38(+1.80%) |
Apr 16, 2008 | 129.35 | 131.71 | 129.17 | 131.61 | 12,000,352 | +3.78(+2.95%) |
Apr 15, 2008 | 128.51 | 129.20 | 125.88 | 127.84 | 11,732,841 | +0.48(+0.37%) |
Apr 14, 2008 | 129.59 | 130.44 | 127.17 | 127.36 | 12,661,850 | -2.89(-2.22%) |
Apr 11, 2008 | 130.80 | 133.81 | 129.92 | 130.25 | 14,586,536 | -2.53(-1.91%) |
Apr 10, 2008 | 135.39 | 135.39 | 131.47 | 132.78 | 18,944,576 | -2.79(-2.06%) |
Apr 09, 2008 | 138.78 | 139.28 | 134.81 | 135.58 | 14,677,055 | -3.71(-2.66%) |
Apr 08, 2008 | 138.04 | 141.31 | 137.62 | 139.28 | 11,084,646 | +0.13(+0.10%) |
Apr 07, 2008 | 139.02 | 141.50 | 137.75 | 139.15 | 13,206,297 | +2.59(+1.90%) |
Apr 04, 2008 | 137.45 | 139.62 | 135.47 | 136.56 | 10,912,983 | -0.88(-0.64%) |
Apr 03, 2008 | 136.08 | 139.48 | 134.59 | 137.44 | 13,815,218 | -0.26(-0.19%) |
Apr 02, 2008 | 137.80 | 141.40 | 137.10 | 137.70 | 15,488,440 | +0.01(+0.01%) |
Apr 01, 2008 | 133.51 | 137.79 | 132.52 | 137.69 | 18,873,800 | +8.93(+6.93%) |
Mar 31, 2008 | 127.81 | 131.18 | 126.79 | 128.76 | 11,532,752 | +0.73(+0.57%) |
Mar 28, 2008 | 128.23 | 132.74 | 127.21 | 128.03 | 15,385,975 | -2.87(-2.19%) |
Mar 27, 2008 | 137.50 | 137.99 | 130.31 | 130.91 | 19,518,556 | -5.71(-4.18%) |
Mar 26, 2008 | 138.96 | 139.40 | 135.72 | 136.62 | 14,914,402 | -3.23(-2.31%) |
Mar 25, 2008 | 138.20 | 142.20 | 137.91 | 139.85 | 14,985,021 | +0.58(+0.42%) |
Mar 24, 2008 | 139.36 | 143.66 | 137.14 | 139.27 | 20,093,446 | -0.58(-0.42%) |
Mar 21, 2008 | 129.47 | 140.42 | 129.40 | 139.85 | 26,727,106 | +0.00(+0.00%) |
Mar 20, 2008 | 129.47 | 140.42 | 129.40 | 139.85 | 26,725,950 | +10.23(+7.89%) |
Mar 19, 2008 | 138.53 | 138.94 | 128.77 | 129.62 | 31,053,126 | -7.09(-5.18%) |
Mar 18, 2008 | 128.43 | 136.93 | 124.38 | 136.71 | 55,591,296 | +19.13(+16.27%) |
Mar 17, 2008 | 110.58 | 119.99 | 109.21 | 117.58 | 49,647,664 | -4.55(-3.72%) |
Mar 14, 2008 | 130.02 | 130.64 | 120.67 | 122.12 | 34,810,864 | -6.68(-5.19%) |
Mar 13, 2008 | 124.91 | 130.25 | 122.05 | 128.80 | 23,914,994 | +1.89(+1.49%) |
Mar 12, 2008 | 127.70 | 132.40 | 126.60 | 126.91 | 18,555,566 | -0.05(-0.04%) |
Mar 11, 2008 | 126.05 | 128.34 | 122.62 | 126.96 | 26,348,152 | +5.83(+4.81%) |
Mar 10, 2008 | 124.56 | 128.29 | 120.85 | 121.13 | 17,631,086 | -3.50(-2.81%) |
Mar 07, 2008 | 122.23 | 127.15 | 122.23 | 124.62 | 19,560,576 | +1.11(+0.90%) |
Mar 06, 2008 | 126.86 | 127.36 | 123.11 | 123.52 | 19,434,758 | -4.92(-3.83%) |
Mar 05, 2008 | 127.61 | 131.04 | 126.65 | 128.44 | 17,048,962 | +1.07(+0.84%) |
Mar 04, 2008 | 127.38 | 129.58 | 124.72 | 127.37 | 22,976,410 | -1.15(-0.90%) |