Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 169.75 | 170.28 | 157.88 | 158.23 | 657,233 | -11.26(-6.64%) |
Jun 27, 2008 | 159.80 | 169.50 | 158.65 | 169.49 | 2,182,155 | +9.04(+5.64%) |
Jun 26, 2008 | 161.20 | 163.13 | 158.45 | 160.44 | 337,078 | -2.56(-1.57%) |
Jun 25, 2008 | 161.04 | 163.47 | 160.06 | 163.00 | 284,640 | +1.98(+1.23%) |
Jun 24, 2008 | 162.90 | 163.54 | 159.62 | 161.02 | 197,714 | -2.31(-1.41%) |
Jun 23, 2008 | 165.35 | 166.82 | 161.88 | 163.33 | 360,690 | -0.39(-0.24%) |
Jun 20, 2008 | 165.23 | 168.75 | 163.22 | 163.71 | 466,308 | -2.85(-1.71%) |
Jun 19, 2008 | 161.84 | 166.74 | 161.80 | 166.56 | 228,257 | +4.72(+2.91%) |
Jun 18, 2008 | 161.35 | 162.94 | 159.52 | 161.84 | 220,731 | -0.12(-0.07%) |
Jun 17, 2008 | 161.24 | 163.74 | 159.07 | 161.97 | 420,505 | -3.72(-2.24%) |
Jun 16, 2008 | 155.15 | 166.70 | 151.41 | 165.68 | 644,601 | +10.04(+6.45%) |
Jun 13, 2008 | 152.69 | 155.64 | 150.62 | 155.64 | 187,933 | +4.62(+3.06%) |
Jun 12, 2008 | 151.12 | 152.88 | 149.52 | 151.02 | 112,327 | +1.55(+1.04%) |
Jun 11, 2008 | 149.90 | 151.05 | 147.66 | 149.47 | 172,709 | -1.23(-0.81%) |
Jun 10, 2008 | 149.73 | 151.83 | 147.29 | 150.70 | 72,235 | +1.69(+1.13%) |
Jun 09, 2008 | 150.21 | 152.32 | 148.50 | 149.01 | 182,721 | -1.52(-1.01%) |
Jun 06, 2008 | 154.01 | 154.58 | 149.83 | 150.53 | 127,131 | -4.78(-3.08%) |
Jun 05, 2008 | 152.09 | 155.31 | 151.22 | 155.31 | 161,661 | +3.26(+2.15%) |
Jun 04, 2008 | 149.41 | 154.77 | 148.90 | 152.05 | 146,776 | +1.81(+1.20%) |
Jun 03, 2008 | 153.60 | 153.60 | 149.56 | 150.24 | 174,959 | -1.85(-1.22%) |
Jun 02, 2008 | 150.54 | 152.49 | 148.85 | 152.10 | 179,962 | +0.81(+0.54%) |
May 30, 2008 | 154.23 | 155.57 | 150.33 | 151.29 | 247,802 | -2.37(-1.54%) |
May 29, 2008 | 149.81 | 154.20 | 147.72 | 153.66 | 209,480 | +4.28(+2.86%) |
May 28, 2008 | 150.15 | 150.61 | 147.97 | 149.38 | 158,577 | -0.29(-0.19%) |
May 27, 2008 | 144.26 | 149.81 | 142.96 | 149.67 | 190,360 | +6.09(+4.24%) |
May 26, 2008 | 144.99 | 145.55 | 141.45 | 143.57 | 93,067 | +0.00(+0.00%) |
May 23, 2008 | 144.99 | 145.55 | 141.45 | 143.57 | 93,067 | -2.17(-1.49%) |
May 22, 2008 | 143.77 | 146.68 | 140.93 | 145.75 | 105,374 | +1.47(+1.02%) |
May 21, 2008 | 147.44 | 149.30 | 142.08 | 144.28 | 212,487 | -2.61(-1.78%) |
May 20, 2008 | 144.73 | 147.58 | 139.58 | 146.89 | 338,341 | -0.26(-0.18%) |
May 19, 2008 | 148.71 | 149.74 | 146.38 | 147.15 | 136,984 | -1.80(-1.21%) |
May 16, 2008 | 152.03 | 152.03 | 147.20 | 148.95 | 213,949 | -1.94(-1.28%) |
May 15, 2008 | 149.09 | 151.04 | 147.62 | 150.89 | 218,897 | +1.70(+1.14%) |
May 14, 2008 | 144.97 | 150.96 | 144.67 | 149.18 | 309,713 | +4.87(+3.38%) |
May 13, 2008 | 145.36 | 146.23 | 143.86 | 144.31 | 143,996 | -1.20(-0.82%) |
May 12, 2008 | 144.79 | 145.99 | 140.19 | 145.50 | 155,138 | +2.47(+1.73%) |
May 09, 2008 | 140.13 | 144.17 | 140.02 | 143.03 | 156,396 | -0.17(-0.12%) |
May 08, 2008 | 142.47 | 144.88 | 140.28 | 143.20 | 247,998 | +0.73(+0.51%) |
May 07, 2008 | 148.69 | 150.08 | 142.36 | 142.47 | 193,399 | -6.31(-4.24%) |
May 06, 2008 | 144.85 | 149.30 | 144.29 | 148.78 | 208,095 | +3.41(+2.34%) |
May 05, 2008 | 145.07 | 147.82 | 143.70 | 145.37 | 216,656 | -0.55(-0.38%) |
May 02, 2008 | 148.34 | 149.09 | 143.59 | 145.92 | 666,149 | -3.46(-2.32%) |
May 01, 2008 | 140.91 | 150.60 | 140.90 | 149.38 | 574,087 | +8.85(+6.30%) |
Apr 30, 2008 | 140.75 | 150.87 | 140.45 | 140.53 | 780,402 | +4.39(+3.22%) |
Apr 29, 2008 | 135.61 | 137.66 | 133.93 | 136.14 | 281,849 | +1.26(+0.93%) |
Apr 28, 2008 | 135.34 | 136.73 | 133.75 | 134.89 | 310,667 | -0.61(-0.45%) |
Apr 25, 2008 | 134.30 | 137.55 | 133.25 | 135.49 | 268,938 | +1.27(+0.95%) |
Apr 24, 2008 | 131.33 | 135.08 | 128.50 | 134.22 | 159,030 | +3.27(+2.50%) |
Apr 23, 2008 | 128.76 | 131.25 | 127.57 | 130.95 | 204,094 | +2.54(+1.97%) |
Apr 22, 2008 | 129.78 | 130.19 | 127.08 | 128.42 | 232,971 | -2.84(-2.16%) |
Apr 21, 2008 | 131.79 | 133.00 | 129.69 | 131.25 | 158,790 | -1.95(-1.46%) |
Apr 18, 2008 | 134.71 | 134.96 | 132.96 | 133.20 | 209,086 | +0.63(+0.47%) |
Apr 17, 2008 | 132.23 | 133.25 | 128.89 | 132.57 | 113,545 | +0.10(+0.07%) |
Apr 16, 2008 | 131.18 | 133.22 | 129.84 | 132.47 | 145,960 | +2.53(+1.95%) |
Apr 15, 2008 | 130.95 | 130.95 | 128.24 | 129.94 | 172,460 | -0.03(-0.02%) |
Apr 14, 2008 | 131.22 | 133.40 | 128.48 | 129.97 | 156,434 | -1.51(-1.15%) |
Apr 11, 2008 | 131.69 | 132.57 | 129.45 | 131.49 | 295,110 | -0.33(-0.25%) |
Apr 10, 2008 | 125.03 | 131.99 | 124.30 | 131.82 | 348,986 | +6.78(+5.42%) |
Apr 09, 2008 | 127.92 | 128.75 | 125.00 | 125.04 | 345,232 | -3.58(-2.78%) |
Apr 08, 2008 | 127.02 | 129.87 | 125.85 | 128.62 | 301,962 | -0.63(-0.49%) |
Apr 07, 2008 | 131.69 | 131.69 | 125.19 | 129.26 | 313,203 | -0.51(-0.39%) |
Apr 04, 2008 | 122.74 | 135.30 | 122.74 | 129.76 | 868,029 | +7.59(+6.21%) |
Apr 03, 2008 | 119.55 | 123.28 | 117.18 | 122.17 | 276,864 | +2.48(+2.07%) |
Apr 02, 2008 | 120.84 | 121.45 | 118.65 | 119.70 | 328,735 | -1.54(-1.27%) |