Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 150.00 | 150.60 | 143.00 | 143.20 | 14,940 | -6.20(-4.15%) |
Jun 27, 2008 | 146.20 | 151.60 | 142.20 | 149.40 | 36,504 | +3.20(+2.19%) |
Jun 26, 2008 | 151.40 | 151.40 | 145.40 | 146.20 | 11,349 | -6.80(-4.44%) |
Jun 25, 2008 | 149.60 | 155.00 | 149.60 | 153.00 | 15,004 | +4.00(+2.68%) |
Jun 24, 2008 | 147.80 | 155.20 | 147.80 | 149.00 | 25,068 | +0.20(+0.13%) |
Jun 23, 2008 | 151.60 | 153.00 | 147.20 | 148.80 | 6,133 | -2.20(-1.46%) |
Jun 20, 2008 | 156.00 | 158.00 | 149.60 | 151.00 | 15,127 | -5.60(-3.58%) |
Jun 19, 2008 | 155.60 | 157.80 | 151.80 | 156.60 | 10,093 | +0.60(+0.38%) |
Jun 18, 2008 | 155.20 | 156.80 | 149.00 | 156.00 | 16,732 | +0.60(+0.39%) |
Jun 17, 2008 | 160.20 | 161.20 | 153.80 | 155.40 | 18,310 | -4.60(-2.87%) |
Jun 16, 2008 | 158.80 | 160.00 | 158.60 | 160.00 | 9,319 | -0.20(-0.12%) |
Jun 13, 2008 | 161.60 | 162.40 | 157.00 | 160.20 | 7,918 | +0.60(+0.38%) |
Jun 12, 2008 | 158.00 | 163.20 | 158.00 | 159.60 | 11,222 | +2.60(+1.66%) |
Jun 11, 2008 | 164.60 | 167.20 | 157.00 | 157.00 | 12,997 | -8.40(-5.08%) |
Jun 10, 2008 | 163.80 | 166.60 | 162.55 | 165.40 | 12,576 | -1.00(-0.60%) |
Jun 09, 2008 | 159.40 | 169.00 | 158.00 | 166.40 | 29,740 | +8.00(+5.05%) |
Jun 06, 2008 | 160.20 | 161.60 | 157.00 | 158.40 | 15,428 | -2.40(-1.49%) |
Jun 05, 2008 | 158.20 | 162.80 | 158.20 | 160.80 | 15,095 | +2.00(+1.26%) |
Jun 04, 2008 | 156.40 | 161.00 | 154.40 | 158.80 | 12,213 | +1.20(+0.76%) |
Jun 03, 2008 | 157.00 | 162.00 | 155.40 | 157.60 | 14,344 | -0.80(-0.51%) |
Jun 02, 2008 | 156.60 | 160.00 | 151.60 | 158.40 | 18,320 | +1.20(+0.76%) |
May 30, 2008 | 156.80 | 164.20 | 154.40 | 157.20 | 35,758 | +9.60(+6.50%) |
May 29, 2008 | 139.60 | 147.80 | 136.60 | 147.60 | 11,490 | +7.20(+5.13%) |
May 28, 2008 | 141.80 | 143.00 | 138.40 | 140.40 | 17,577 | -1.00(-0.71%) |
May 27, 2008 | 139.40 | 144.20 | 139.40 | 141.40 | 10,732 | +1.40(+1.00%) |
May 26, 2008 | 141.80 | 144.00 | 138.00 | 140.00 | 9,106 | +0.00(+0.00%) |
May 23, 2008 | 141.80 | 144.00 | 138.00 | 140.00 | 9,106 | -2.20(-1.55%) |
May 22, 2008 | 144.20 | 148.40 | 140.80 | 142.20 | 9,321 | -1.20(-0.84%) |
May 21, 2008 | 146.60 | 150.80 | 143.00 | 143.40 | 9,439 | -2.60(-1.78%) |
May 20, 2008 | 149.80 | 150.80 | 145.00 | 146.00 | 9,984 | -3.80(-2.54%) |
May 19, 2008 | 147.40 | 152.00 | 145.60 | 149.80 | 10,244 | +2.00(+1.35%) |
May 16, 2008 | 149.80 | 150.00 | 143.40 | 147.80 | 7,250 | -0.80(-0.54%) |
May 15, 2008 | 147.00 | 149.40 | 145.00 | 148.60 | 4,308 | +1.40(+0.95%) |
May 14, 2008 | 146.20 | 149.20 | 144.80 | 147.20 | 5,478 | +1.00(+0.68%) |
May 13, 2008 | 150.00 | 151.40 | 145.00 | 146.20 | 7,163 | -3.80(-2.53%) |
May 12, 2008 | 143.40 | 153.00 | 143.40 | 150.00 | 9,397 | +6.40(+4.46%) |
May 09, 2008 | 143.40 | 145.40 | 140.80 | 143.60 | 11,170 | -1.00(-0.69%) |
May 08, 2008 | 147.40 | 147.80 | 144.00 | 144.60 | 6,314 | -2.80(-1.90%) |
May 07, 2008 | 151.80 | 155.00 | 147.00 | 147.40 | 9,061 | -4.40(-2.90%) |
May 06, 2008 | 149.60 | 153.40 | 145.40 | 151.80 | 21,981 | +1.60(+1.07%) |
May 05, 2008 | 148.00 | 151.00 | 147.60 | 150.20 | 8,898 | +2.20(+1.49%) |
May 02, 2008 | 153.60 | 153.60 | 147.60 | 148.00 | 10,266 | -4.40(-2.89%) |
May 01, 2008 | 143.40 | 153.60 | 143.40 | 152.40 | 8,528 | +9.20(+6.42%) |
Apr 30, 2008 | 141.60 | 147.20 | 140.80 | 143.20 | 12,663 | +2.00(+1.42%) |
Apr 29, 2008 | 144.80 | 144.80 | 139.00 | 141.20 | 4,357 | -4.20(-2.89%) |
Apr 28, 2008 | 140.00 | 147.40 | 139.60 | 145.40 | 6,223 | +4.80(+3.41%) |
Apr 25, 2008 | 142.20 | 143.40 | 136.60 | 140.60 | 12,505 | -2.00(-1.40%) |
Apr 24, 2008 | 141.80 | 145.00 | 137.00 | 142.60 | 7,960 | +1.40(+0.99%) |
Apr 23, 2008 | 139.40 | 142.60 | 136.60 | 141.20 | 5,048 | +2.20(+1.58%) |
Apr 22, 2008 | 138.00 | 140.80 | 136.00 | 139.00 | 4,726 | -0.40(-0.29%) |
Apr 21, 2008 | 145.20 | 146.00 | 133.00 | 139.40 | 12,303 | -6.80(-4.65%) |
Apr 18, 2008 | 142.40 | 147.80 | 142.20 | 146.20 | 7,349 | +6.20(+4.43%) |
Apr 17, 2008 | 144.60 | 145.00 | 139.00 | 140.00 | 5,626 | -5.00(-3.45%) |
Apr 16, 2008 | 140.20 | 145.00 | 140.00 | 145.00 | 6,952 | +6.40(+4.62%) |
Apr 15, 2008 | 137.40 | 139.80 | 133.20 | 138.60 | 10,509 | +1.80(+1.32%) |
Apr 14, 2008 | 137.00 | 140.40 | 134.80 | 136.80 | 4,524 | -1.00(-0.73%) |
Apr 11, 2008 | 138.60 | 140.40 | 133.40 | 137.80 | 10,389 | -1.60(-1.15%) |
Apr 10, 2008 | 140.40 | 142.20 | 137.00 | 139.40 | 6,095 | -0.40(-0.29%) |
Apr 09, 2008 | 144.60 | 144.60 | 139.20 | 139.80 | 6,535 | -4.00(-2.78%) |
Apr 08, 2008 | 141.40 | 145.00 | 141.00 | 143.80 | 5,316 | +1.80(+1.27%) |
Apr 07, 2008 | 143.80 | 146.40 | 141.20 | 142.00 | 6,371 | -1.40(-0.98%) |
Apr 04, 2008 | 149.80 | 150.00 | 140.20 | 143.40 | 6,153 | -5.60(-3.76%) |
Apr 03, 2008 | 146.80 | 149.60 | 145.40 | 149.00 | 5,435 | +0.60(+0.40%) |
Apr 02, 2008 | 149.20 | 149.40 | 144.00 | 148.40 | 6,395 | -0.60(-0.40%) |