Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 125.39 | 125.39 | 118.36 | 121.89 | 1,437,053 | -0.41(-0.34%) |
Jun 27, 2008 | 125.72 | 126.21 | 121.63 | 122.31 | 4,232,792 | -2.13(-1.71%) |
Jun 26, 2008 | 128.09 | 128.47 | 124.18 | 124.44 | 933,892 | -6.10(-4.67%) |
Jun 25, 2008 | 133.29 | 135.28 | 129.64 | 130.54 | 1,075,541 | -3.15(-2.35%) |
Jun 24, 2008 | 139.59 | 139.59 | 132.01 | 133.69 | 1,060,657 | -3.75(-2.73%) |
Jun 23, 2008 | 140.92 | 141.94 | 135.92 | 137.43 | 1,074,275 | +1.76(+1.30%) |
Jun 20, 2008 | 140.63 | 141.00 | 133.65 | 135.67 | 847,289 | -6.22(-4.38%) |
Jun 19, 2008 | 140.83 | 142.25 | 137.57 | 141.89 | 763,974 | +0.74(+0.52%) |
Jun 18, 2008 | 139.63 | 143.70 | 139.12 | 141.15 | 693,122 | +0.25(+0.18%) |
Jun 17, 2008 | 144.79 | 146.54 | 140.15 | 140.90 | 577,992 | -2.82(-1.96%) |
Jun 16, 2008 | 143.78 | 145.90 | 141.19 | 143.72 | 660,431 | -1.08(-0.74%) |
Jun 13, 2008 | 141.52 | 144.79 | 139.78 | 144.79 | 781,752 | +5.03(+3.60%) |
Jun 12, 2008 | 140.49 | 143.39 | 138.23 | 139.77 | 938,575 | -0.03(-0.03%) |
Jun 11, 2008 | 145.50 | 145.52 | 139.66 | 139.80 | 707,236 | -6.19(-4.24%) |
Jun 10, 2008 | 146.54 | 148.40 | 144.57 | 145.99 | 630,871 | -1.31(-0.89%) |
Jun 09, 2008 | 147.06 | 149.81 | 144.65 | 147.31 | 375,591 | +0.27(+0.18%) |
Jun 06, 2008 | 152.01 | 152.07 | 147.04 | 147.04 | 393,283 | -6.89(-4.48%) |
Jun 05, 2008 | 149.79 | 153.93 | 149.79 | 153.93 | 531,991 | +5.16(+3.47%) |
Jun 04, 2008 | 149.44 | 151.05 | 148.11 | 148.77 | 577,669 | -0.91(-0.61%) |
Jun 03, 2008 | 150.98 | 151.79 | 147.18 | 149.68 | 847,557 | -1.92(-1.26%) |
Jun 02, 2008 | 154.12 | 154.12 | 148.93 | 151.60 | 390,349 | -3.35(-2.16%) |
May 30, 2008 | 153.57 | 156.68 | 153.41 | 154.94 | 412,066 | +2.40(+1.58%) |
May 29, 2008 | 147.82 | 154.61 | 147.39 | 152.54 | 525,785 | +4.20(+2.83%) |
May 28, 2008 | 148.75 | 148.86 | 145.30 | 148.34 | 283,010 | +0.54(+0.37%) |
May 27, 2008 | 143.90 | 147.86 | 143.35 | 147.80 | 529,425 | +4.20(+2.92%) |
May 26, 2008 | 140.32 | 146.04 | 140.32 | 143.60 | 0 | +0.00(+0.00%) |
May 23, 2008 | 140.32 | 146.04 | 140.32 | 143.60 | 965,294 | +3.55(+2.53%) |
May 22, 2008 | 137.32 | 141.10 | 136.78 | 140.05 | 466,108 | +1.78(+1.29%) |
May 21, 2008 | 142.56 | 142.73 | 137.48 | 138.27 | 300,686 | -4.04(-2.84%) |
May 20, 2008 | 145.59 | 145.59 | 140.68 | 142.31 | 599,268 | -4.55(-3.09%) |
May 19, 2008 | 149.44 | 151.46 | 145.87 | 146.86 | 397,187 | -2.17(-1.46%) |
May 16, 2008 | 150.92 | 150.92 | 147.05 | 149.03 | 254,005 | -1.86(-1.23%) |
May 15, 2008 | 146.84 | 151.05 | 145.90 | 150.89 | 347,081 | +4.05(+2.76%) |
May 14, 2008 | 147.34 | 149.59 | 146.46 | 146.84 | 547,855 | -1.05(-0.71%) |
May 13, 2008 | 149.94 | 149.95 | 145.75 | 147.89 | 586,743 | -0.76(-0.51%) |
May 12, 2008 | 147.52 | 150.89 | 146.69 | 148.65 | 928,948 | +2.65(+1.82%) |
May 09, 2008 | 147.36 | 149.28 | 144.35 | 146.00 | 217,893 | -1.67(-1.13%) |
May 08, 2008 | 147.71 | 148.00 | 144.62 | 147.67 | 368,902 | +1.57(+1.07%) |
May 07, 2008 | 151.82 | 151.82 | 145.45 | 146.10 | 681,831 | -4.68(-3.11%) |
May 06, 2008 | 149.10 | 151.60 | 145.16 | 150.78 | 1,011,358 | +2.44(+1.65%) |
May 05, 2008 | 146.35 | 151.51 | 146.32 | 148.34 | 566,102 | -0.59(-0.39%) |
May 02, 2008 | 147.38 | 149.84 | 145.45 | 148.93 | 524,031 | +2.97(+2.03%) |
May 01, 2008 | 137.91 | 146.37 | 137.91 | 145.96 | 747,594 | +6.99(+5.03%) |
Apr 30, 2008 | 140.83 | 141.67 | 138.36 | 138.97 | 605,837 | +0.68(+0.49%) |
Apr 29, 2008 | 139.11 | 139.73 | 136.67 | 138.29 | 471,216 | -1.29(-0.92%) |
Apr 28, 2008 | 139.53 | 140.97 | 137.39 | 139.57 | 361,021 | -0.46(-0.33%) |
Apr 25, 2008 | 140.76 | 142.34 | 136.52 | 140.03 | 434,709 | +0.58(+0.41%) |
Apr 24, 2008 | 132.09 | 139.95 | 132.09 | 139.46 | 739,676 | +6.19(+4.65%) |
Apr 23, 2008 | 133.26 | 134.77 | 131.40 | 133.26 | 382,582 | -0.73(-0.54%) |
Apr 22, 2008 | 137.65 | 138.23 | 132.03 | 134.00 | 821,645 | -5.02(-3.61%) |
Apr 21, 2008 | 137.79 | 141.02 | 137.49 | 139.02 | 544,434 | -1.72(-1.22%) |
Apr 18, 2008 | 142.53 | 144.92 | 140.01 | 140.73 | 1,245,861 | +1.62(+1.16%) |
Apr 17, 2008 | 138.94 | 139.61 | 136.16 | 139.11 | 1,007,191 | -2.34(-1.66%) |
Apr 16, 2008 | 139.12 | 143.42 | 138.40 | 141.45 | 1,190,652 | +0.15(+0.10%) |
Apr 15, 2008 | 141.32 | 142.13 | 136.35 | 141.31 | 1,070,061 | +1.61(+1.15%) |
Apr 14, 2008 | 142.56 | 143.21 | 138.60 | 139.70 | 541,736 | -3.20(-2.24%) |
Apr 11, 2008 | 143.26 | 147.92 | 141.94 | 142.90 | 842,104 | -8.88(-5.85%) |
Apr 10, 2008 | 150.74 | 154.12 | 149.97 | 151.78 | 309,021 | +0.78(+0.52%) |
Apr 09, 2008 | 152.92 | 153.77 | 148.06 | 151.00 | 608,926 | -2.05(-1.34%) |
Apr 08, 2008 | 151.53 | 155.87 | 150.03 | 153.04 | 720,351 | +1.73(+1.14%) |
Apr 07, 2008 | 155.64 | 156.45 | 151.32 | 151.32 | 451,552 | -0.18(-0.12%) |
Apr 04, 2008 | 152.71 | 155.11 | 149.56 | 151.50 | 640,563 | -2.27(-1.48%) |
Apr 03, 2008 | 149.96 | 155.22 | 147.06 | 153.77 | 554,791 | +3.02(+2.00%) |
Apr 02, 2008 | 151.85 | 152.52 | 146.58 | 150.75 | 867,492 | -1.07(-0.71%) |