Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 133.94 | 135.82 | 129.94 | 130.66 | 10,808 | -1.71(-1.29%) |
Jun 27, 2008 | 132.09 | 137.54 | 132.09 | 132.37 | 18,503 | -0.18(-0.13%) |
Jun 26, 2008 | 138.15 | 138.15 | 132.46 | 132.55 | 7,016 | -3.47(-2.55%) |
Jun 25, 2008 | 136.28 | 139.79 | 135.82 | 136.02 | 13,659 | -0.06(-0.05%) |
Jun 24, 2008 | 136.05 | 138.40 | 135.21 | 136.09 | 10,901 | +0.30(+0.22%) |
Jun 23, 2008 | 138.17 | 138.17 | 135.79 | 135.79 | 3,666 | -3.65(-2.62%) |
Jun 20, 2008 | 138.63 | 141.10 | 137.24 | 139.44 | 10,869 | -0.17(-0.12%) |
Jun 19, 2008 | 136.38 | 141.43 | 135.85 | 139.61 | 16,891 | +0.62(+0.44%) |
Jun 18, 2008 | 140.04 | 142.23 | 136.34 | 138.99 | 15,712 | -0.82(-0.59%) |
Jun 17, 2008 | 142.85 | 143.11 | 139.81 | 139.82 | 12,432 | -1.84(-1.30%) |
Jun 16, 2008 | 140.27 | 146.07 | 140.27 | 141.65 | 4,115 | -1.82(-1.27%) |
Jun 13, 2008 | 142.52 | 144.97 | 140.12 | 143.47 | 24,093 | +1.51(+1.06%) |
Jun 12, 2008 | 140.97 | 144.25 | 140.61 | 141.96 | 5,139 | +1.45(+1.03%) |
Jun 11, 2008 | 142.14 | 142.94 | 139.81 | 140.51 | 7,018 | -1.16(-0.82%) |
Jun 10, 2008 | 142.69 | 144.24 | 141.60 | 141.67 | 3,223 | -2.13(-1.48%) |
Jun 09, 2008 | 146.86 | 147.21 | 143.30 | 143.80 | 9,197 | -1.92(-1.32%) |
Jun 06, 2008 | 151.37 | 151.37 | 143.65 | 145.72 | 14,836 | -5.96(-3.93%) |
Jun 05, 2008 | 147.99 | 151.67 | 146.65 | 151.67 | 9,209 | +2.05(+1.37%) |
Jun 04, 2008 | 147.06 | 150.02 | 142.37 | 149.62 | 10,930 | +2.08(+1.41%) |
Jun 03, 2008 | 144.04 | 148.35 | 141.86 | 147.54 | 34,646 | +5.38(+3.78%) |
Jun 02, 2008 | 144.76 | 145.92 | 140.50 | 142.17 | 34,454 | -7.18(-4.80%) |
May 30, 2008 | 148.13 | 151.04 | 143.69 | 149.34 | 32,154 | +3.86(+2.65%) |
May 29, 2008 | 142.89 | 147.24 | 142.89 | 145.48 | 17,387 | +0.38(+0.26%) |
May 28, 2008 | 146.73 | 149.54 | 143.96 | 145.10 | 8,854 | -2.30(-1.56%) |
May 27, 2008 | 151.65 | 151.65 | 146.16 | 147.39 | 5,548 | -2.21(-1.48%) |
May 26, 2008 | 152.67 | 152.67 | 147.77 | 149.60 | 9,842 | +0.00(+0.00%) |
May 23, 2008 | 152.67 | 152.67 | 147.77 | 149.60 | 9,842 | -0.84(-0.56%) |
May 22, 2008 | 152.53 | 152.56 | 146.19 | 150.45 | 12,439 | -0.07(-0.05%) |
May 21, 2008 | 148.91 | 152.37 | 148.91 | 150.52 | 5,488 | -0.09(-0.06%) |
May 20, 2008 | 147.33 | 151.74 | 147.00 | 150.61 | 18,522 | +0.31(+0.21%) |
May 19, 2008 | 149.84 | 150.30 | 147.24 | 150.30 | 6,230 | +1.42(+0.96%) |
May 16, 2008 | 148.18 | 149.86 | 148.18 | 148.87 | 6,665 | +0.69(+0.47%) |
May 15, 2008 | 149.05 | 150.89 | 146.37 | 148.18 | 13,052 | -1.73(-1.16%) |
May 14, 2008 | 150.80 | 151.71 | 148.95 | 149.91 | 9,455 | +0.05(+0.03%) |
May 13, 2008 | 150.97 | 150.97 | 147.53 | 149.87 | 2,028 | +1.68(+1.13%) |
May 12, 2008 | 144.97 | 149.82 | 144.97 | 148.19 | 4,495 | +2.54(+1.74%) |
May 09, 2008 | 149.86 | 149.86 | 143.52 | 145.65 | 6,968 | -3.51(-2.35%) |
May 08, 2008 | 149.78 | 149.78 | 146.41 | 149.16 | 8,566 | -0.28(-0.19%) |
May 07, 2008 | 153.99 | 154.20 | 147.25 | 149.44 | 11,839 | -1.54(-1.02%) |
May 06, 2008 | 143.78 | 151.00 | 143.78 | 150.98 | 14,541 | +6.57(+4.55%) |
May 05, 2008 | 143.88 | 144.41 | 141.41 | 144.41 | 4,663 | +1.21(+0.84%) |
May 02, 2008 | 139.56 | 143.82 | 139.15 | 143.20 | 12,374 | +5.98(+4.35%) |
May 01, 2008 | 129.29 | 137.22 | 129.29 | 137.22 | 4,625 | +5.37(+4.07%) |
Apr 30, 2008 | 134.41 | 135.84 | 130.32 | 131.85 | 29,060 | -3.96(-2.91%) |
Apr 29, 2008 | 137.80 | 137.80 | 134.42 | 135.81 | 3,416 | -1.69(-1.23%) |
Apr 28, 2008 | 127.97 | 137.69 | 127.97 | 137.50 | 3,731 | +6.29(+4.80%) |
Apr 25, 2008 | 131.38 | 132.07 | 130.61 | 131.21 | 7,107 | -0.86(-0.65%) |
Apr 24, 2008 | 129.11 | 132.70 | 129.11 | 132.07 | 6,838 | +2.34(+1.81%) |
Apr 23, 2008 | 130.20 | 131.87 | 129.73 | 129.73 | 2,612 | +0.00(+0.00%) |
Apr 22, 2008 | 127.93 | 131.12 | 127.93 | 129.73 | 4,612 | -1.85(-1.40%) |
Apr 21, 2008 | 130.67 | 132.46 | 130.15 | 131.57 | 6,564 | -1.54(-1.15%) |
Apr 18, 2008 | 126.94 | 135.09 | 126.94 | 133.11 | 11,575 | +0.99(+0.75%) |
Apr 17, 2008 | 133.66 | 133.66 | 129.27 | 132.12 | 5,815 | +0.36(+0.27%) |
Apr 16, 2008 | 127.75 | 131.76 | 127.43 | 131.76 | 12,086 | +5.78(+4.59%) |
Apr 15, 2008 | 124.49 | 128.76 | 122.70 | 125.98 | 12,432 | +1.20(+0.96%) |
Apr 14, 2008 | 129.25 | 129.33 | 123.22 | 124.78 | 9,793 | -3.69(-2.87%) |
Apr 11, 2008 | 130.19 | 130.19 | 127.70 | 128.47 | 2,255 | +0.15(+0.12%) |
Apr 10, 2008 | 130.00 | 130.51 | 126.92 | 128.32 | 3,989 | -0.78(-0.60%) |
Apr 09, 2008 | 132.19 | 133.93 | 128.16 | 129.10 | 5,829 | -2.24(-1.70%) |
Apr 08, 2008 | 134.92 | 135.82 | 131.14 | 131.34 | 8,164 | -5.63(-4.11%) |
Apr 07, 2008 | 132.16 | 136.97 | 132.16 | 136.97 | 14,853 | +4.41(+3.33%) |
Apr 04, 2008 | 135.24 | 138.07 | 132.36 | 132.56 | 29,646 | -0.96(-0.72%) |
Apr 03, 2008 | 136.70 | 138.11 | 133.51 | 133.51 | 10,004 | -4.85(-3.51%) |
Apr 02, 2008 | 131.23 | 141.20 | 129.58 | 138.36 | 15,140 | +3.41(+2.53%) |