Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 411.24 | 415.09 | 408.41 | 411.75 | 4,891 | +4.54(+1.11%) |
May 29, 2008 | 415.94 | 415.94 | 405.51 | 407.21 | 20,246 | -8.82(-2.12%) |
May 28, 2008 | 405.24 | 416.54 | 402.50 | 416.03 | 3,327 | +8.82(+2.17%) |
May 27, 2008 | 406.27 | 410.47 | 400.69 | 407.21 | 14,358 | -0.69(-0.17%) |
May 26, 2008 | 412.69 | 416.71 | 402.59 | 407.90 | 0 | +0.00(+0.00%) |
May 23, 2008 | 412.69 | 416.71 | 402.59 | 407.90 | 11,035 | -4.88(-1.18%) |
May 22, 2008 | 422.02 | 422.02 | 409.61 | 412.78 | 33,743 | -6.16(-1.47%) |
May 21, 2008 | 426.30 | 432.81 | 418.94 | 418.94 | 21,148 | -6.51(-1.53%) |
May 20, 2008 | 422.02 | 425.79 | 418.77 | 425.45 | 7,138 | +4.63(+1.10%) |
May 19, 2008 | 420.57 | 426.22 | 418.08 | 420.82 | 12,147 | +2.40(+0.57%) |
May 16, 2008 | 411.32 | 418.68 | 411.32 | 418.43 | 4,855 | +10.19(+2.50%) |
May 15, 2008 | 402.33 | 408.24 | 396.86 | 408.24 | 4,675 | +10.62(+2.67%) |
May 14, 2008 | 407.90 | 407.90 | 397.62 | 397.62 | 4,017 | -7.79(-1.92%) |
May 13, 2008 | 397.97 | 405.76 | 394.12 | 405.42 | 4,181 | +7.96(+2.00%) |
May 12, 2008 | 402.25 | 402.25 | 392.62 | 397.45 | 2,744 | -5.56(-1.38%) |
May 09, 2008 | 397.97 | 403.50 | 394.12 | 403.02 | 5,019 | +4.28(+1.07%) |
May 08, 2008 | 385.21 | 398.74 | 385.21 | 398.74 | 7,243 | +13.10(+3.40%) |
May 07, 2008 | 391.55 | 391.55 | 384.10 | 385.64 | 4,724 | -3.42(-0.88%) |
May 06, 2008 | 380.76 | 391.29 | 380.76 | 389.06 | 5,530 | +8.39(+2.20%) |
May 05, 2008 | 375.54 | 382.99 | 375.54 | 380.68 | 4,444 | +5.14(+1.37%) |
May 02, 2008 | 367.15 | 376.91 | 367.15 | 375.54 | 4,749 | +9.76(+2.67%) |
May 01, 2008 | 373.91 | 373.91 | 358.25 | 365.78 | 7,270 | -9.42(-2.51%) |
Apr 30, 2008 | 368.35 | 377.94 | 368.35 | 375.20 | 14,156 | +7.11(+1.93%) |
Apr 29, 2008 | 379.22 | 379.22 | 368.09 | 368.09 | 9,010 | -13.61(-3.57%) |
Apr 28, 2008 | 384.01 | 386.50 | 380.34 | 381.70 | 7,967 | -1.37(-0.36%) |
Apr 25, 2008 | 376.23 | 383.50 | 375.20 | 383.07 | 16,675 | +6.42(+1.70%) |
Apr 24, 2008 | 383.84 | 383.84 | 369.03 | 376.65 | 12,869 | -5.08(-1.33%) |
Apr 23, 2008 | 386.24 | 386.67 | 379.33 | 381.73 | 9,250 | -5.19(-1.34%) |
Apr 22, 2008 | 388.98 | 389.75 | 383.19 | 386.93 | 35,130 | -4.14(-1.06%) |
Apr 21, 2008 | 389.84 | 391.20 | 384.24 | 391.07 | 13,831 | +3.20(+0.83%) |
Apr 18, 2008 | 376.23 | 389.93 | 375.15 | 387.87 | 11,510 | +16.44(+4.43%) |
Apr 17, 2008 | 372.71 | 375.45 | 368.78 | 371.43 | 9,954 | -1.97(-0.53%) |
Apr 16, 2008 | 367.32 | 373.66 | 361.82 | 373.40 | 8,270 | +9.25(+2.54%) |
Apr 15, 2008 | 362.96 | 364.33 | 359.27 | 364.15 | 3,310 | +3.51(+0.97%) |
Apr 14, 2008 | 353.97 | 361.93 | 353.97 | 360.64 | 12,530 | +7.02(+1.98%) |
Apr 11, 2008 | 350.71 | 357.26 | 350.71 | 353.63 | 2,429 | -4.11(-1.15%) |
Apr 10, 2008 | 357.13 | 359.19 | 354.40 | 357.73 | 2,761 | +0.60(+0.17%) |
Apr 09, 2008 | 358.68 | 361.42 | 356.37 | 357.13 | 12,168 | +0.86(+0.24%) |
Apr 08, 2008 | 355.68 | 359.10 | 352.00 | 356.28 | 4,320 | +1.97(+0.56%) |
Apr 07, 2008 | 352.86 | 362.87 | 352.86 | 354.31 | 5,411 | +0.43(+0.12%) |
Apr 04, 2008 | 350.97 | 358.07 | 349.09 | 353.88 | 4,597 | +5.74(+1.65%) |
Apr 03, 2008 | 346.18 | 350.46 | 345.32 | 348.15 | 22,044 | +2.14(+0.62%) |
Apr 02, 2008 | 340.44 | 347.81 | 337.27 | 346.01 | 11,110 | +6.25(+1.84%) |
Apr 01, 2008 | 331.37 | 339.76 | 330.60 | 339.76 | 6,802 | +3.75(+1.12%) |
Mar 31, 2008 | 333.77 | 338.22 | 330.43 | 336.01 | 3,352 | +5.07(+1.53%) |
Mar 28, 2008 | 329.14 | 334.45 | 329.14 | 330.94 | 1,565 | +0.47(+0.14%) |
Mar 27, 2008 | 330.51 | 336.50 | 330.26 | 330.47 | 4,250 | -0.47(-0.14%) |
Mar 26, 2008 | 325.46 | 332.14 | 324.44 | 330.94 | 6,075 | +7.36(+2.28%) |
Mar 25, 2008 | 317.07 | 324.95 | 317.07 | 323.58 | 3,450 | +9.93(+3.17%) |
Mar 24, 2008 | 305.52 | 318.46 | 305.52 | 313.65 | 9,836 | +6.25(+2.03%) |
Mar 21, 2008 | 309.11 | 319.98 | 292.76 | 307.40 | 26,450 | +0.00(+0.00%) |
Mar 20, 2008 | 309.11 | 319.98 | 292.76 | 307.40 | 26,450 | -3.94(-1.26%) |
Mar 19, 2008 | 333.94 | 333.94 | 311.00 | 311.34 | 22,820 | -18.23(-5.53%) |
Mar 18, 2008 | 316.82 | 329.67 | 316.82 | 329.57 | 6,989 | +13.01(+4.11%) |
Mar 17, 2008 | 318.70 | 332.91 | 312.45 | 316.56 | 7,591 | -13.35(-4.05%) |
Mar 14, 2008 | 337.36 | 339.50 | 322.55 | 329.91 | 5,987 | -1.80(-0.54%) |
Mar 13, 2008 | 323.92 | 332.14 | 318.70 | 331.71 | 6,742 | +5.99(+1.84%) |
Mar 12, 2008 | 328.63 | 331.45 | 324.95 | 325.72 | 9,013 | -3.25(-0.99%) |
Mar 11, 2008 | 323.41 | 329.31 | 321.87 | 328.97 | 7,764 | +12.33(+3.89%) |
Mar 10, 2008 | 324.86 | 324.86 | 315.19 | 316.64 | 5,143 | -7.31(-2.26%) |
Mar 07, 2008 | 329.57 | 329.57 | 319.73 | 323.96 | 3,262 | -8.18(-2.46%) |
Mar 06, 2008 | 337.70 | 338.39 | 330.69 | 332.14 | 2,632 | -4.37(-1.30%) |
Mar 05, 2008 | 327.26 | 336.50 | 327.26 | 336.50 | 5,886 | +9.42(+2.88%) |
Mar 04, 2008 | 329.57 | 331.71 | 321.10 | 327.09 | 6,727 | -4.54(-1.37%) |