Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 127.44 | 127.70 | 126.20 | 126.56 | 362,594 | -1.21(-0.95%) |
May 29, 2008 | 127.46 | 128.93 | 127.13 | 127.77 | 728,437 | +0.75(+0.59%) |
May 28, 2008 | 128.00 | 128.37 | 125.80 | 127.02 | 489,480 | -0.21(-0.17%) |
May 27, 2008 | 126.65 | 129.50 | 125.81 | 127.23 | 1,141,790 | -0.05(-0.04%) |
May 26, 2008 | 128.20 | 128.65 | 126.66 | 127.28 | 0 | +0.00(+0.00%) |
May 23, 2008 | 128.20 | 128.65 | 126.66 | 127.28 | 556,179 | -1.16(-0.90%) |
May 22, 2008 | 125.06 | 129.75 | 125.06 | 128.44 | 753,000 | +2.77(+2.20%) |
May 21, 2008 | 127.58 | 129.50 | 125.02 | 125.67 | 954,471 | -1.32(-1.04%) |
May 20, 2008 | 129.00 | 130.79 | 125.67 | 126.99 | 1,028,654 | -0.81(-0.63%) |
May 19, 2008 | 127.02 | 129.50 | 126.56 | 127.80 | 785,196 | +0.59(+0.46%) |
May 16, 2008 | 127.00 | 128.01 | 124.47 | 127.21 | 838,629 | -1.14(-0.89%) |
May 15, 2008 | 127.57 | 128.90 | 125.44 | 128.35 | 663,578 | +1.52(+1.20%) |
May 14, 2008 | 127.72 | 128.43 | 126.67 | 126.83 | 512,602 | +0.16(+0.13%) |
May 13, 2008 | 126.53 | 127.23 | 124.43 | 126.67 | 479,298 | +0.90(+0.72%) |
May 12, 2008 | 122.62 | 126.02 | 122.50 | 125.77 | 385,913 | +3.33(+2.72%) |
May 09, 2008 | 121.59 | 124.39 | 121.35 | 122.44 | 328,617 | -0.32(-0.26%) |
May 08, 2008 | 125.63 | 127.54 | 122.04 | 122.76 | 1,016,594 | -1.43(-1.15%) |
May 07, 2008 | 124.28 | 126.54 | 123.48 | 124.19 | 667,369 | -0.42(-0.34%) |
May 06, 2008 | 121.01 | 125.46 | 121.01 | 124.61 | 867,531 | +1.76(+1.43%) |
May 05, 2008 | 121.21 | 124.33 | 121.70 | 122.85 | 570,645 | -1.05(-0.85%) |
May 02, 2008 | 126.60 | 126.80 | 123.01 | 123.90 | 453,860 | -2.05(-1.63%) |
May 01, 2008 | 121.35 | 126.85 | 120.91 | 125.95 | 565,964 | +5.20(+4.31%) |
Apr 30, 2008 | 125.49 | 125.60 | 120.75 | 120.75 | 774,462 | -4.61(-3.68%) |
Apr 29, 2008 | 123.74 | 125.69 | 123.55 | 125.36 | 636,235 | +1.71(+1.38%) |
Apr 28, 2008 | 123.71 | 124.58 | 122.35 | 123.65 | 514,862 | -0.20(-0.16%) |
Apr 25, 2008 | 122.20 | 124.31 | 122.00 | 123.85 | 775,458 | +2.37(+1.95%) |
Apr 24, 2008 | 119.20 | 122.72 | 119.20 | 121.48 | 568,703 | +2.30(+1.93%) |
Apr 23, 2008 | 118.50 | 125.22 | 117.86 | 119.18 | 600,538 | -0.34(-0.28%) |
Apr 22, 2008 | 122.37 | 122.37 | 118.41 | 119.52 | 385,156 | -2.73(-2.23%) |
Apr 21, 2008 | 121.70 | 122.78 | 120.85 | 122.25 | 282,696 | -0.17(-0.14%) |
Apr 18, 2008 | 123.15 | 125.00 | 121.97 | 122.42 | 613,104 | +1.06(+0.87%) |
Apr 17, 2008 | 119.80 | 121.77 | 119.19 | 121.36 | 637,702 | +0.90(+0.75%) |
Apr 16, 2008 | 119.09 | 120.70 | 118.54 | 120.46 | 645,619 | +2.16(+1.83%) |
Apr 15, 2008 | 117.39 | 119.00 | 116.75 | 118.30 | 638,000 | +1.17(+1.00%) |
Apr 14, 2008 | 116.90 | 118.82 | 116.90 | 117.13 | 800,218 | +0.17(+0.15%) |
Apr 11, 2008 | 116.18 | 118.05 | 116.00 | 116.96 | 727,263 | +0.35(+0.30%) |
Apr 10, 2008 | 113.83 | 117.30 | 113.65 | 116.61 | 709,906 | +2.17(+1.90%) |
Apr 09, 2008 | 116.17 | 116.37 | 113.68 | 114.44 | 651,940 | -1.50(-1.29%) |
Apr 08, 2008 | 115.10 | 116.42 | 114.67 | 115.94 | 517,724 | +0.18(+0.16%) |
Apr 07, 2008 | 117.95 | 118.12 | 115.63 | 115.76 | 514,065 | -1.22(-1.04%) |
Apr 04, 2008 | 117.71 | 119.02 | 116.16 | 116.98 | 352,008 | -0.80(-0.68%) |
Apr 03, 2008 | 116.95 | 118.85 | 116.26 | 117.78 | 374,819 | -0.43(-0.36%) |
Apr 02, 2008 | 119.09 | 120.25 | 117.35 | 118.21 | 545,400 | -1.34(-1.12%) |
Apr 01, 2008 | 117.23 | 119.61 | 115.21 | 119.55 | 607,608 | +5.72(+5.03%) |
Mar 31, 2008 | 113.31 | 115.45 | 112.56 | 113.83 | 569,720 | +0.58(+0.51%) |
Mar 28, 2008 | 115.11 | 115.30 | 112.87 | 113.25 | 454,850 | -1.91(-1.66%) |
Mar 27, 2008 | 118.21 | 118.47 | 115.07 | 115.16 | 484,757 | -2.76(-2.34%) |
Mar 26, 2008 | 119.59 | 119.70 | 117.56 | 117.92 | 473,630 | -1.96(-1.63%) |
Mar 25, 2008 | 119.77 | 120.81 | 118.27 | 119.88 | 438,900 | +0.13(+0.11%) |
Mar 24, 2008 | 116.55 | 121.60 | 116.55 | 119.75 | 594,918 | +3.11(+2.67%) |
Mar 21, 2008 | 113.16 | 117.08 | 112.69 | 116.64 | 1,198,699 | -0.00(-0.00%) |
Mar 20, 2008 | 113.16 | 117.08 | 112.69 | 116.64 | 1,198,699 | +3.95(+3.51%) |
Mar 19, 2008 | 114.75 | 115.89 | 112.69 | 112.69 | 788,740 | -1.19(-1.04%) |
Mar 18, 2008 | 111.41 | 114.39 | 111.37 | 113.88 | 1,555,709 | +3.02(+2.72%) |
Mar 17, 2008 | 111.52 | 113.45 | 108.89 | 110.86 | 867,452 | -2.75(-2.42%) |
Mar 14, 2008 | 115.15 | 115.15 | 110.26 | 113.61 | 1,097,968 | -1.57(-1.36%) |
Mar 13, 2008 | 110.50 | 115.81 | 109.90 | 115.18 | 739,167 | +3.61(+3.24%) |
Mar 12, 2008 | 115.05 | 116.56 | 111.48 | 111.57 | 695,872 | -3.27(-2.85%) |
Mar 11, 2008 | 113.30 | 114.96 | 112.06 | 114.84 | 736,853 | +4.61(+4.18%) |
Mar 10, 2008 | 112.71 | 113.07 | 109.97 | 110.23 | 523,800 | -2.60(-2.30%) |
Mar 07, 2008 | 112.80 | 115.70 | 112.00 | 112.83 | 721,200 | -0.84(-0.74%) |
Mar 06, 2008 | 116.76 | 116.95 | 113.53 | 113.67 | 613,892 | -3.59(-3.06%) |
Mar 05, 2008 | 117.50 | 119.81 | 116.17 | 117.26 | 641,269 | +0.48(+0.41%) |
Mar 04, 2008 | 117.00 | 117.20 | 114.78 | 116.78 | 707,400 | -0.94(-0.80%) |