Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 138.95 | 139.95 | 137.41 | 137.41 | 1,365,685 | +0.01(+0.01%) |
May 29, 2008 | 136.10 | 138.35 | 135.44 | 137.40 | 1,263,716 | +1.46(+1.07%) |
May 28, 2008 | 135.98 | 136.60 | 134.12 | 135.94 | 1,502,283 | +2.26(+1.69%) |
May 27, 2008 | 130.00 | 134.90 | 128.00 | 133.68 | 1,815,449 | +4.62(+3.58%) |
May 26, 2008 | 129.27 | 130.00 | 128.55 | 129.06 | 369,775 | -0.74(-0.57%) |
May 23, 2008 | 127.80 | 130.34 | 126.28 | 129.80 | 1,541,729 | +1.30(+1.01%) |
May 22, 2008 | 132.30 | 132.30 | 125.91 | 128.50 | 2,688,723 | -2.68(-2.04%) |
May 21, 2008 | 137.58 | 138.77 | 130.55 | 131.18 | 2,106,846 | -6.04(-4.40%) |
May 20, 2008 | 137.00 | 137.58 | 134.74 | 137.22 | 1,856,488 | -3.09(-2.20%) |
May 19, 2008 | 142.00 | 142.35 | 139.53 | 140.31 | 1,591,661 | +0.00(+0.00%) |
May 16, 2008 | 142.00 | 142.35 | 139.53 | 140.31 | 1,591,661 | -0.68(-0.48%) |
May 15, 2008 | 139.90 | 140.99 | 136.98 | 140.99 | 1,865,962 | +1.60(+1.15%) |
May 14, 2008 | 142.86 | 144.52 | 138.67 | 139.39 | 1,755,967 | -1.61(-1.14%) |
May 13, 2008 | 142.50 | 142.50 | 139.27 | 141.00 | 1,629,499 | -1.25(-0.88%) |
May 12, 2008 | 137.25 | 143.67 | 136.51 | 142.25 | 2,202,799 | +8.90(+6.67%) |
May 09, 2008 | 132.15 | 135.47 | 132.15 | 133.35 | 1,542,670 | -0.13(-0.10%) |
May 08, 2008 | 130.19 | 134.71 | 129.69 | 133.48 | 1,340,588 | +2.48(+1.89%) |
May 07, 2008 | 132.50 | 134.41 | 129.50 | 131.00 | 1,848,273 | -1.25(-0.95%) |
May 06, 2008 | 133.58 | 133.64 | 131.00 | 132.25 | 1,623,137 | -2.37(-1.76%) |
May 05, 2008 | 134.80 | 138.18 | 133.54 | 134.62 | 1,576,871 | +0.27(+0.20%) |
May 02, 2008 | 133.60 | 134.98 | 134.35 | 134.35 | 1,987,246 | +5.76(+4.48%) |
May 01, 2008 | 125.02 | 129.55 | 128.59 | 128.59 | 1,429,961 | +6.00(+4.89%) |
Apr 30, 2008 | 128.00 | 128.00 | 121.00 | 122.59 | 2,523,819 | -5.32(-4.16%) |
Apr 29, 2008 | 123.50 | 129.15 | 123.16 | 127.91 | 1,847,127 | +3.99(+3.22%) |
Apr 28, 2008 | 123.17 | 125.20 | 122.15 | 123.92 | 1,390,222 | +1.67(+1.37%) |
Apr 25, 2008 | 124.63 | 124.63 | 119.11 | 122.25 | 2,456,731 | -3.52(-2.80%) |
Apr 24, 2008 | 123.92 | 127.18 | 122.40 | 125.77 | 1,820,169 | +3.09(+2.52%) |
Apr 23, 2008 | 123.87 | 125.14 | 122.02 | 122.68 | 1,643,494 | +0.32(+0.26%) |
Apr 22, 2008 | 127.09 | 127.09 | 119.31 | 122.36 | 2,345,416 | -4.73(-3.72%) |
Apr 21, 2008 | 123.85 | 127.45 | 122.88 | 127.09 | 1,610,913 | +3.52(+2.85%) |
Apr 18, 2008 | 122.09 | 125.95 | 121.25 | 123.57 | 2,115,213 | +3.72(+3.10%) |
Apr 17, 2008 | 120.00 | 121.12 | 119.36 | 119.85 | 1,777,908 | -0.22(-0.18%) |
Apr 16, 2008 | 118.11 | 121.00 | 118.00 | 120.07 | 2,072,844 | +2.19(+1.86%) |
Apr 15, 2008 | 118.99 | 119.59 | 115.80 | 117.88 | 1,299,101 | -0.11(-0.09%) |
Apr 14, 2008 | 118.00 | 119.41 | 116.42 | 117.99 | 1,575,194 | -0.77(-0.65%) |
Apr 11, 2008 | 121.84 | 122.35 | 117.80 | 118.76 | 2,106,252 | -4.61(-3.74%) |
Apr 10, 2008 | 120.35 | 123.61 | 120.02 | 123.37 | 2,539,672 | +2.92(+2.42%) |
Apr 09, 2008 | 122.60 | 122.95 | 119.84 | 120.45 | 1,604,090 | -2.13(-1.74%) |
Apr 08, 2008 | 118.00 | 122.78 | 118.00 | 122.58 | 1,983,382 | +2.60(+2.17%) |
Apr 07, 2008 | 122.80 | 123.08 | 118.26 | 119.98 | 2,220,259 | -1.23(-1.01%) |
Apr 04, 2008 | 122.60 | 124.00 | 120.68 | 121.21 | 2,300,594 | -2.21(-1.79%) |
Apr 03, 2008 | 120.10 | 125.03 | 118.11 | 123.42 | 4,412,106 | +5.79(+4.92%) |
Apr 02, 2008 | 121.44 | 122.22 | 116.54 | 117.63 | 2,794,888 | -2.47(-2.06%) |
Apr 01, 2008 | 118.07 | 120.10 | 116.07 | 120.10 | 1,862,804 | +4.61(+3.99%) |
Mar 31, 2008 | 119.50 | 119.95 | 113.48 | 115.49 | 2,266,968 | -1.58(-1.35%) |
Mar 28, 2008 | 117.00 | 118.66 | 115.82 | 117.07 | 2,074,922 | +2.55(+2.23%) |
Mar 27, 2008 | 119.30 | 119.65 | 113.79 | 114.52 | 2,411,643 | -5.63(-4.69%) |
Mar 26, 2008 | 118.00 | 120.61 | 116.59 | 120.15 | 2,555,938 | +1.84(+1.56%) |
Mar 25, 2008 | 113.99 | 119.27 | 113.52 | 118.31 | 3,014,038 | +4.21(+3.69%) |
Mar 24, 2008 | 109.13 | 114.24 | 109.13 | 114.10 | 1,900,848 | +7.03(+6.57%) |
Mar 21, 2008 | 103.60 | 108.58 | 102.20 | 107.07 | 3,576,671 | +0.00(+0.00%) |
Mar 20, 2008 | 103.60 | 108.58 | 102.20 | 107.07 | 3,576,671 | +4.50(+4.39%) |
Mar 19, 2008 | 105.10 | 105.99 | 102.57 | 102.57 | 2,170,983 | -1.58(-1.52%) |
Mar 18, 2008 | 100.00 | 104.30 | 99.75 | 104.15 | 1,918,213 | +6.07(+6.19%) |
Mar 17, 2008 | 97.01 | 99.69 | 95.95 | 98.08 | 1,849,543 | -2.10(-2.10%) |
Mar 14, 2008 | 105.34 | 106.00 | 98.84 | 100.18 | 1,821,726 | -3.94(-3.78%) |
Mar 13, 2008 | 98.81 | 104.65 | 96.69 | 104.12 | 2,253,537 | +3.93(+3.92%) |
Mar 12, 2008 | 99.50 | 101.88 | 98.00 | 100.19 | 1,799,936 | +0.24(+0.24%) |
Mar 11, 2008 | 96.46 | 99.95 | 94.22 | 99.95 | 1,980,126 | +6.65(+7.13%) |
Mar 10, 2008 | 97.28 | 97.71 | 93.00 | 93.30 | 1,377,690 | -3.88(-3.99%) |
Mar 07, 2008 | 95.00 | 98.57 | 93.61 | 97.18 | 1,555,277 | +0.18(+0.19%) |
Mar 06, 2008 | 100.35 | 101.46 | 96.55 | 97.00 | 1,668,657 | -3.43(-3.42%) |
Mar 05, 2008 | 103.50 | 104.25 | 99.68 | 100.43 | 2,509,958 | -3.82(-3.66%) |
Mar 04, 2008 | 99.29 | 104.25 | 97.32 | 104.25 | 2,352,687 | +5.24(+5.29%) |