Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 130.50 | 129.75 | 128.50 | 128.70 | 60,711 | -1.80(-1.38%) |
May 29, 2008 | 130.50 | 130.90 | 129.40 | 130.50 | 26,911 | +2.25(+1.75%) |
May 28, 2008 | 128.25 | 128.25 | 127.10 | 128.25 | 13,786 | +1.25(+0.98%) |
May 27, 2008 | 124.55 | 127.90 | 126.45 | 127.00 | 22,894 | +2.45(+1.97%) |
May 26, 2008 | 124.55 | 126.25 | 124.40 | 124.55 | 10,769 | +0.00(+0.00%) |
May 23, 2008 | 124.55 | 126.25 | 124.40 | 124.55 | 10,769 | -2.95(-2.31%) |
May 22, 2008 | 127.50 | 128.00 | 126.75 | 127.50 | 16,774 | +2.70(+2.16%) |
May 21, 2008 | 124.80 | 126.47 | 124.70 | 124.80 | 21,018 | +1.85(+1.50%) |
May 20, 2008 | 122.95 | 123.42 | 122.56 | 122.95 | 20,244 | -0.55(-0.45%) |
May 19, 2008 | 121.46 | 124.16 | 122.55 | 123.50 | 23,158 | +2.04(+1.68%) |
May 16, 2008 | 121.46 | 121.46 | 120.55 | 121.46 | 12,786 | +1.31(+1.09%) |
May 15, 2008 | 120.15 | 120.45 | 118.85 | 120.15 | 12,782 | -0.05(-0.04%) |
May 14, 2008 | 119.80 | 120.50 | 119.45 | 120.20 | 28,751 | +0.40(+0.33%) |
May 13, 2008 | 119.80 | 120.30 | 119.25 | 119.80 | 8,397 | -1.05(-0.87%) |
May 12, 2008 | 120.85 | 121.45 | 119.75 | 120.85 | 14,610 | +0.40(+0.33%) |
May 09, 2008 | 121.00 | 120.45 | 119.10 | 120.45 | 23,592 | -0.55(-0.45%) |
May 08, 2008 | 121.00 | 121.30 | 119.75 | 121.00 | 90,940 | +0.36(+0.30%) |
May 07, 2008 | 120.64 | 121.50 | 120.20 | 120.64 | 39,819 | +1.24(+1.04%) |
May 06, 2008 | 119.40 | 120.00 | 118.75 | 119.40 | 18,942 | +3.80(+3.29%) |
May 05, 2008 | 115.60 | 116.25 | 115.55 | 115.60 | 17,670 | -0.20(-0.17%) |
May 02, 2008 | 115.20 | 116.15 | 114.85 | 115.80 | 11,871 | +0.60(+0.52%) |
May 01, 2008 | 115.20 | 115.25 | 113.80 | 115.20 | 22,353 | -0.20(-0.17%) |
Apr 30, 2008 | 115.40 | 115.70 | 114.40 | 115.40 | 20,630 | +0.15(+0.13%) |
Apr 29, 2008 | 115.25 | 115.45 | 114.75 | 115.25 | 49,642 | -0.70(-0.60%) |
Apr 28, 2008 | 115.95 | 117.00 | 115.60 | 115.95 | 28,969 | -1.30(-1.11%) |
Apr 25, 2008 | 117.85 | 117.25 | 116.20 | 117.25 | 21,357 | -0.60(-0.51%) |
Apr 24, 2008 | 117.85 | 117.85 | 116.15 | 117.85 | 17,028 | -0.45(-0.38%) |
Apr 23, 2008 | 118.30 | 118.75 | 116.95 | 118.30 | 17,941 | +0.65(+0.55%) |
Apr 22, 2008 | 117.65 | 119.25 | 117.25 | 117.65 | 16,708 | -0.80(-0.68%) |
Apr 21, 2008 | 118.45 | 118.45 | 117.20 | 118.45 | 10,019 | +0.45(+0.38%) |
Apr 18, 2008 | 118.00 | 118.05 | 116.65 | 118.00 | 15,090 | -1.18(-0.99%) |
Apr 17, 2008 | 119.18 | 122.00 | 117.60 | 119.18 | 129,607 | -4.27(-3.46%) |
Apr 16, 2008 | 123.45 | 124.50 | 122.36 | 123.45 | 30,301 | +2.15(+1.77%) |
Apr 15, 2008 | 121.30 | 121.85 | 121.25 | 121.30 | 6,253 | -0.65(-0.53%) |
Apr 14, 2008 | 121.90 | 122.65 | 121.85 | 121.95 | 18,805 | +0.05(+0.04%) |
Apr 11, 2008 | 123.85 | 123.25 | 121.35 | 121.90 | 363,010 | -1.95(-1.57%) |
Apr 10, 2008 | 123.85 | 124.20 | 123.10 | 123.85 | 37,724 | -4.17(-3.26%) |
Apr 09, 2008 | 128.02 | 128.50 | 126.75 | 128.02 | 16,588 | +0.27(+0.21%) |
Apr 08, 2008 | 127.70 | 127.80 | 127.00 | 127.75 | 16,067 | +0.05(+0.04%) |
Apr 07, 2008 | 127.70 | 127.75 | 126.00 | 127.70 | 12,758 | +0.30(+0.24%) |
Apr 04, 2008 | 127.40 | 128.24 | 126.76 | 127.40 | 11,209 | +0.05(+0.04%) |
Apr 03, 2008 | 127.35 | 128.25 | 126.65 | 127.35 | 14,098 | +0.65(+0.51%) |
Apr 02, 2008 | 125.60 | 127.00 | 125.10 | 126.70 | 15,896 | +1.10(+0.88%) |
Apr 01, 2008 | 122.55 | 125.83 | 123.65 | 125.60 | 15,285 | +3.05(+2.49%) |
Mar 31, 2008 | 122.55 | 123.55 | 122.52 | 122.55 | 16,055 | -0.20(-0.16%) |
Mar 28, 2008 | 123.00 | 123.15 | 121.20 | 122.75 | 14,527 | -0.25(-0.20%) |
Mar 27, 2008 | 121.50 | 124.00 | 122.15 | 123.00 | 17,292 | +1.50(+1.23%) |
Mar 26, 2008 | 120.00 | 121.53 | 119.95 | 121.50 | 49,571 | +2.50(+2.10%) |
Mar 25, 2008 | 20.00 | 119.00 | 119.00 | 119.00 | 6,575 | +0.00(+0.00%) |
Mar 24, 2008 | 118.25 | 119.95 | 117.65 | 119.00 | 30,541 | +0.75(+0.63%) |
Mar 21, 2008 | 118.25 | 118.35 | 116.25 | 118.25 | 20,882 | +0.00(+0.00%) |
Mar 20, 2008 | 118.25 | 118.35 | 116.25 | 118.25 | 20,882 | -1.45(-1.21%) |
Mar 19, 2008 | 119.70 | 121.75 | 119.15 | 119.70 | 25,676 | -2.31(-1.89%) |
Mar 18, 2008 | 120.70 | 123.25 | 121.70 | 122.01 | 36,892 | +1.31(+1.09%) |
Mar 17, 2008 | 120.70 | 122.50 | 120.56 | 120.70 | 25,099 | +0.15(+0.12%) |
Mar 14, 2008 | 124.20 | 123.71 | 120.55 | 120.55 | 13,286 | -3.65(-2.94%) |
Mar 13, 2008 | 123.35 | 124.20 | 122.42 | 124.20 | 14,968 | +0.85(+0.69%) |
Mar 12, 2008 | 123.35 | 124.60 | 123.00 | 123.35 | 20,957 | +0.05(+0.04%) |
Mar 11, 2008 | 123.30 | 123.75 | 122.00 | 123.30 | 20,112 | +2.55(+2.11%) |
Mar 10, 2008 | 120.75 | 122.55 | 120.40 | 120.75 | 22,061 | +1.50(+1.26%) |
Mar 07, 2008 | 119.25 | 119.75 | 118.39 | 119.25 | 20,237 | -1.75(-1.45%) |
Mar 06, 2008 | 119.65 | 121.40 | 120.45 | 121.00 | 47,459 | +1.35(+1.13%) |
Mar 05, 2008 | 117.85 | 120.00 | 118.15 | 119.65 | 23,713 | +1.80(+1.53%) |
Mar 04, 2008 | 117.85 | 119.70 | 117.80 | 117.85 | 64,649 | -1.85(-1.55%) |