Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 125.60 | 125.60 | 125.60 | 125.60 | 0 | +0.15(+0.12%) |
May 29, 2008 | 125.45 | 125.45 | 125.45 | 125.45 | 0 | +0.90(+0.72%) |
May 28, 2008 | 124.55 | 124.55 | 124.55 | 124.55 | 0 | -0.02(-0.02%) |
May 27, 2008 | 124.57 | 124.57 | 123.84 | 124.57 | 0 | +0.73(+0.59%) |
May 26, 2008 | 123.84 | 123.84 | 123.84 | 123.84 | 0 | +0.00(+0.00%) |
May 23, 2008 | 123.84 | 123.84 | 123.84 | 123.84 | 0 | -1.99(-1.58%) |
May 22, 2008 | 125.83 | 125.83 | 125.13 | 125.83 | 0 | +0.70(+0.56%) |
May 21, 2008 | 125.13 | 126.98 | 125.13 | 125.13 | 0 | -1.85(-1.46%) |
May 20, 2008 | 126.98 | 128.01 | 126.98 | 126.98 | 0 | -1.03(-0.80%) |
May 19, 2008 | 128.01 | 128.01 | 128.00 | 128.01 | 0 | +0.01(+0.01%) |
May 16, 2008 | 128.00 | 128.00 | 127.99 | 128.00 | 0 | +0.01(+0.01%) |
May 15, 2008 | 127.99 | 127.99 | 127.99 | 127.99 | 0 | +1.31(+1.03%) |
May 14, 2008 | 125.71 | 126.68 | 125.71 | 126.68 | 0 | +0.97(+0.77%) |
May 13, 2008 | 125.71 | 125.71 | 125.71 | 125.71 | 0 | +0.75(+0.60%) |
May 12, 2008 | 124.96 | 124.96 | 124.96 | 124.96 | 0 | +0.00(+0.00%) |
May 09, 2008 | 125.84 | 124.96 | 124.96 | 124.96 | 0 | -1.37(-1.08%) |
May 08, 2008 | 125.84 | 126.33 | 125.84 | 126.33 | 0 | +0.49(+0.39%) |
May 07, 2008 | 125.84 | 128.47 | 125.84 | 125.84 | 0 | -2.63(-2.05%) |
May 06, 2008 | 128.47 | 128.47 | 127.33 | 128.47 | 0 | +1.14(+0.90%) |
May 05, 2008 | 127.33 | 127.75 | 127.33 | 127.33 | 0 | -0.42(-0.33%) |
May 02, 2008 | 127.42 | 127.75 | 127.42 | 127.75 | 0 | +0.33(+0.26%) |
May 01, 2008 | 127.42 | 127.42 | 124.39 | 127.42 | 0 | +3.03(+2.44%) |
Apr 30, 2008 | 124.39 | 124.58 | 124.39 | 124.39 | 0 | -0.19(-0.15%) |
Apr 29, 2008 | 124.58 | 124.58 | 124.14 | 124.58 | 0 | +0.44(+0.35%) |
Apr 28, 2008 | 124.14 | 124.14 | 123.80 | 124.14 | 0 | +0.34(+0.27%) |
Apr 25, 2008 | 123.80 | 123.80 | 122.64 | 123.80 | 0 | +1.16(+0.95%) |
Apr 24, 2008 | 122.64 | 122.64 | 121.26 | 122.64 | 0 | +1.38(+1.14%) |
Apr 23, 2008 | 121.26 | 121.26 | 120.72 | 121.26 | 0 | +0.54(+0.45%) |
Apr 22, 2008 | 120.72 | 122.35 | 120.72 | 120.72 | 0 | -1.63(-1.33%) |
Apr 21, 2008 | 122.35 | 122.35 | 122.28 | 122.35 | 0 | +0.07(+0.06%) |
Apr 18, 2008 | 122.28 | 122.28 | 120.05 | 122.28 | 0 | +2.23(+1.86%) |
Apr 17, 2008 | 120.05 | 120.05 | 119.81 | 120.05 | 0 | +0.24(+0.20%) |
Apr 16, 2008 | 119.81 | 119.81 | 117.55 | 119.81 | 0 | +2.26(+1.92%) |
Apr 15, 2008 | 117.55 | 117.55 | 117.18 | 117.55 | 0 | +0.37(+0.32%) |
Apr 14, 2008 | 117.18 | 118.14 | 117.18 | 117.18 | 0 | -0.96(-0.81%) |
Apr 11, 2008 | 120.02 | 118.14 | 118.14 | 118.14 | 0 | -1.88(-1.57%) |
Apr 10, 2008 | 120.02 | 120.02 | 120.02 | 120.02 | 0 | +0.46(+0.38%) |
Apr 09, 2008 | 119.56 | 121.07 | 119.56 | 119.56 | 0 | -1.51(-1.25%) |
Apr 08, 2008 | 122.08 | 122.08 | 121.07 | 121.07 | 0 | -1.01(-0.83%) |
Apr 07, 2008 | 122.08 | 122.08 | 121.63 | 122.08 | 0 | +0.45(+0.37%) |
Apr 04, 2008 | 121.63 | 122.01 | 121.63 | 121.63 | 0 | -0.38(-0.31%) |
Apr 03, 2008 | 122.01 | 122.01 | 122.01 | 122.01 | 0 | +0.15(+0.12%) |
Apr 02, 2008 | 121.50 | 121.86 | 121.50 | 121.86 | 0 | +0.36(+0.30%) |
Apr 01, 2008 | 121.50 | 121.50 | 117.10 | 121.50 | 0 | +4.40(+3.76%) |
Mar 31, 2008 | 117.10 | 117.10 | 116.11 | 117.10 | 0 | +0.99(+0.85%) |
Mar 28, 2008 | 117.40 | 117.40 | 116.11 | 116.11 | 0 | -1.29(-1.10%) |
Mar 27, 2008 | 117.40 | 123.11 | 117.40 | 117.40 | 0 | -5.71(-4.64%) |
Mar 26, 2008 | 123.11 | 124.65 | 123.11 | 123.11 | 0 | -1.54(-1.24%) |
Mar 25, 2008 | 124.65 | 124.65 | 124.00 | 124.65 | 0 | +0.65(+0.52%) |
Mar 24, 2008 | 124.00 | 124.00 | 124.00 | 124.00 | 0 | +2.17(+1.78%) |
Mar 21, 2008 | 121.83 | 121.83 | 121.83 | 121.83 | 0 | +0.00(+0.00%) |
Mar 20, 2008 | 121.83 | 121.83 | 121.83 | 121.83 | 0 | +2.46(+2.06%) |
Mar 19, 2008 | 119.37 | 119.37 | 119.37 | 119.37 | 0 | -2.36(-1.94%) |
Mar 18, 2008 | 117.10 | 121.73 | 117.10 | 121.73 | 0 | +4.63(+3.95%) |
Mar 17, 2008 | 117.10 | 117.10 | 117.10 | 117.10 | 0 | -1.67(-1.41%) |
Mar 14, 2008 | 121.70 | 118.77 | 118.77 | 118.77 | 0 | -2.93(-2.41%) |
Mar 13, 2008 | 121.70 | 121.70 | 121.70 | 121.70 | 0 | -0.14(-0.11%) |
Mar 12, 2008 | 121.84 | 123.03 | 121.84 | 121.84 | 0 | -1.19(-0.97%) |
Mar 11, 2008 | 123.03 | 123.03 | 119.79 | 123.03 | 0 | +3.24(+2.70%) |
Mar 10, 2008 | 119.79 | 121.83 | 119.79 | 119.79 | 0 | -2.04(-1.67%) |
Mar 07, 2008 | 121.83 | 122.88 | 121.83 | 121.83 | 0 | -1.05(-0.85%) |
Mar 06, 2008 | 122.88 | 125.48 | 122.88 | 122.88 | 0 | -2.60(-2.07%) |
Mar 05, 2008 | 125.15 | 125.48 | 125.15 | 125.48 | 0 | +0.33(+0.26%) |
Mar 04, 2008 | 125.15 | 125.81 | 125.15 | 125.15 | 0 | -0.66(-0.52%) |