Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 233.40 | 233.40 | 229.60 | 233.40 | 34 | +1.65(+0.71%) |
Jun 27, 2008 | 231.75 | 232.40 | 229.50 | 231.75 | 136 | +4.25(+1.87%) |
Jun 26, 2008 | 227.50 | 230.65 | 220.00 | 227.50 | 95 | -4.50(-1.94%) |
Jun 25, 2008 | 232.00 | 234.10 | 232.00 | 232.00 | 24 | -4.00(-1.69%) |
Jun 24, 2008 | 236.00 | 238.80 | 236.00 | 236.00 | 145 | -5.50(-2.28%) |
Jun 23, 2008 | 247.50 | 245.00 | 241.00 | 241.50 | 491 | -6.00(-2.42%) |
Jun 20, 2008 | 247.50 | 247.50 | 245.00 | 247.50 | 109 | -2.75(-1.10%) |
Jun 19, 2008 | 250.25 | 253.80 | 250.25 | 250.25 | 141 | -5.30(-2.07%) |
Jun 18, 2008 | 255.55 | 255.55 | 248.00 | 255.55 | 280 | +2.55(+1.01%) |
Jun 17, 2008 | 253.00 | 256.10 | 253.00 | 253.00 | 264 | +1.25(+0.50%) |
Jun 16, 2008 | 251.75 | 253.00 | 248.60 | 251.75 | 44 | +7.25(+2.97%) |
Jun 13, 2008 | 244.50 | 247.00 | 244.50 | 244.50 | 42 | +4.50(+1.88%) |
Jun 12, 2008 | 240.00 | 242.45 | 239.50 | 240.00 | 53 | +6.00(+2.56%) |
Jun 11, 2008 | 234.00 | 236.65 | 234.00 | 234.00 | 100 | -6.50(-2.70%) |
Jun 10, 2008 | 240.50 | 243.80 | 240.50 | 240.50 | 45 | -10.50(-4.18%) |
Jun 09, 2008 | 251.00 | 253.00 | 250.92 | 251.00 | 571 | -1.10(-0.44%) |
Jun 06, 2008 | 252.10 | 253.00 | 252.10 | 252.10 | 109 | -4.90(-1.91%) |
Jun 05, 2008 | 257.00 | 257.75 | 254.80 | 257.00 | 78 | -2.50(-0.96%) |
Jun 04, 2008 | 259.50 | 261.00 | 255.00 | 259.50 | 3,716 | +5.50(+2.17%) |
Jun 03, 2008 | 254.00 | 256.00 | 254.00 | 254.00 | 32 | +4.50(+1.80%) |
Jun 02, 2008 | 249.50 | 260.00 | 248.00 | 249.50 | 141 | -4.75(-1.87%) |
May 30, 2008 | 249.50 | 254.25 | 251.00 | 254.25 | 94 | +4.75(+1.90%) |
May 29, 2008 | 249.50 | 249.50 | 247.15 | 249.50 | 104 | -2.20(-0.87%) |
May 28, 2008 | 251.70 | 251.85 | 251.70 | 251.70 | 8 | +4.20(+1.70%) |
May 27, 2008 | 251.05 | 249.30 | 247.50 | 247.50 | 81 | -3.55(-1.41%) |
May 26, 2008 | 251.05 | 251.05 | 249.00 | 251.05 | 96 | +0.00(+0.00%) |
May 23, 2008 | 251.05 | 251.05 | 249.00 | 251.05 | 96 | -3.45(-1.36%) |
May 22, 2008 | 254.50 | 256.55 | 252.00 | 254.50 | 382 | +4.50(+1.80%) |
May 21, 2008 | 250.00 | 250.00 | 244.05 | 250.00 | 139 | +1.15(+0.46%) |
May 20, 2008 | 248.85 | 250.00 | 244.55 | 248.85 | 614 | +1.10(+0.44%) |
May 19, 2008 | 248.00 | 252.20 | 247.50 | 247.75 | 219 | -0.25(-0.10%) |
May 16, 2008 | 248.00 | 248.00 | 244.30 | 248.00 | 837 | +7.50(+3.12%) |
May 15, 2008 | 240.50 | 240.50 | 239.00 | 240.50 | 117 | -0.20(-0.08%) |
May 14, 2008 | 240.70 | 240.75 | 239.00 | 240.70 | 26 | -0.20(-0.08%) |
May 13, 2008 | 240.90 | 240.90 | 238.50 | 240.90 | 66 | +2.40(+1.01%) |
May 12, 2008 | 238.50 | 242.55 | 238.00 | 238.50 | 947 | +4.50(+1.92%) |
May 09, 2008 | 234.00 | 236.20 | 232.50 | 234.00 | 262 | +0.00(+0.00%) |
May 08, 2008 | 234.00 | 234.50 | 231.25 | 234.00 | 108 | +8.30(+3.68%) |
May 07, 2008 | 225.70 | 225.70 | 225.65 | 225.70 | 20 | -5.30(-2.29%) |
May 06, 2008 | 231.00 | 234.45 | 228.00 | 231.00 | 1,970 | -1.00(-0.43%) |
May 05, 2008 | 232.00 | 233.90 | 230.50 | 232.00 | 396 | -0.70(-0.30%) |
May 02, 2008 | 233.00 | 232.70 | 232.65 | 232.70 | 58 | -0.30(-0.13%) |
May 01, 2008 | 233.00 | 235.90 | 229.00 | 233.00 | 112 | -1.25(-0.53%) |
Apr 30, 2008 | 234.25 | 234.25 | 231.45 | 234.25 | 69 | +6.20(+2.72%) |
Apr 29, 2008 | 228.05 | 228.10 | 227.20 | 228.05 | 45 | -8.75(-3.70%) |
Apr 28, 2008 | 236.80 | 236.80 | 235.00 | 236.80 | 2,015 | +6.30(+2.73%) |
Apr 25, 2008 | 233.00 | 235.25 | 230.00 | 230.50 | 330 | -2.50(-1.07%) |
Apr 24, 2008 | 233.00 | 237.30 | 233.00 | 233.00 | 495 | +2.10(+0.91%) |
Apr 23, 2008 | 230.90 | 230.90 | 230.85 | 230.90 | 33 | +8.45(+3.80%) |
Apr 22, 2008 | 222.45 | 223.40 | 220.50 | 222.45 | 103 | +1.80(+0.82%) |
Apr 21, 2008 | 220.65 | 222.00 | 220.20 | 220.65 | 30 | -0.65(-0.29%) |
Apr 18, 2008 | 221.30 | 221.30 | 221.30 | 221.30 | 0 | +0.00(+0.00%) |
Apr 17, 2008 | 221.30 | 221.30 | 221.30 | 221.30 | 131 | -5.20(-2.30%) |
Apr 16, 2008 | 226.50 | 227.00 | 226.50 | 226.50 | 200 | +9.00(+4.14%) |
Apr 15, 2008 | 217.50 | 217.50 | 217.50 | 217.50 | 0 | +0.00(+0.00%) |
Apr 14, 2008 | 217.50 | 217.50 | 217.50 | 217.50 | 0 | +0.00(+0.00%) |
Apr 11, 2008 | 217.50 | 217.50 | 217.50 | 217.50 | 0 | +0.00(+0.00%) |
Apr 10, 2008 | 217.50 | 217.50 | 217.50 | 217.50 | 0 | +0.00(+0.00%) |
Apr 09, 2008 | 217.50 | 217.50 | 217.50 | 217.50 | 0 | +0.00(+0.00%) |
Apr 08, 2008 | 222.00 | 217.50 | 217.50 | 217.50 | 425 | -4.50(-2.03%) |
Apr 07, 2008 | 222.00 | 222.00 | 222.00 | 222.00 | 100 | +8.30(+3.88%) |
Apr 04, 2008 | 213.70 | 213.70 | 213.70 | 213.70 | 0 | +0.00(+0.00%) |
Apr 03, 2008 | 213.70 | 213.70 | 213.70 | 213.70 | 0 | +0.00(+0.00%) |
Apr 02, 2008 | 204.00 | 213.70 | 213.70 | 213.70 | 354 | +9.70(+4.75%) |