Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 141.48 | 151.66 | 141.18 | 141.27 | 776,344 | +4.41(+3.22%) |
Apr 29, 2008 | 136.32 | 138.38 | 134.63 | 136.85 | 280,384 | +1.26(+0.93%) |
Apr 28, 2008 | 136.05 | 137.45 | 134.45 | 135.59 | 309,052 | -0.61(-0.45%) |
Apr 25, 2008 | 135.01 | 138.27 | 133.94 | 136.20 | 267,540 | +1.28(+0.95%) |
Apr 24, 2008 | 132.02 | 135.78 | 129.17 | 134.92 | 158,204 | +3.29(+2.50%) |
Apr 23, 2008 | 129.44 | 131.93 | 128.24 | 131.64 | 203,033 | +2.55(+1.97%) |
Apr 22, 2008 | 130.46 | 130.88 | 127.74 | 129.09 | 231,759 | -2.85(-2.16%) |
Apr 21, 2008 | 132.48 | 133.70 | 130.37 | 131.94 | 157,964 | -1.96(-1.46%) |
Apr 18, 2008 | 135.42 | 135.67 | 133.65 | 133.90 | 207,999 | +0.63(+0.47%) |
Apr 17, 2008 | 132.92 | 133.94 | 129.57 | 133.26 | 112,955 | +0.10(+0.07%) |
Apr 16, 2008 | 131.86 | 133.91 | 130.52 | 133.16 | 145,201 | +2.54(+1.95%) |
Apr 15, 2008 | 131.64 | 131.64 | 128.91 | 130.62 | 171,564 | -0.03(-0.02%) |
Apr 14, 2008 | 131.90 | 134.10 | 129.16 | 130.66 | 155,621 | -1.52(-1.15%) |
Apr 11, 2008 | 132.37 | 133.26 | 130.13 | 132.18 | 293,576 | -0.34(-0.25%) |
Apr 10, 2008 | 125.68 | 132.68 | 124.95 | 132.51 | 347,171 | +6.82(+5.42%) |
Apr 09, 2008 | 128.59 | 129.42 | 125.65 | 125.69 | 343,437 | -3.60(-2.78%) |
Apr 08, 2008 | 127.69 | 130.55 | 126.51 | 129.29 | 300,392 | -0.64(-0.49%) |
Apr 07, 2008 | 132.37 | 132.37 | 125.85 | 129.93 | 311,574 | -0.51(-0.39%) |
Apr 04, 2008 | 123.38 | 136.01 | 123.38 | 130.44 | 863,516 | +7.63(+6.21%) |
Apr 03, 2008 | 120.18 | 123.92 | 117.79 | 122.81 | 275,424 | +2.49(+2.07%) |
Apr 02, 2008 | 121.47 | 122.09 | 119.27 | 120.32 | 327,026 | -1.55(-1.27%) |
Apr 01, 2008 | 116.65 | 122.15 | 114.75 | 121.88 | 516,791 | +5.86(+5.05%) |
Mar 31, 2008 | 108.91 | 116.74 | 108.91 | 116.02 | 489,200 | +2.41(+2.12%) |
Mar 28, 2008 | 111.92 | 120.18 | 109.97 | 113.61 | 1,513,787 | -15.34(-11.90%) |
Mar 27, 2008 | 129.13 | 131.61 | 128.15 | 128.95 | 282,365 | +0.09(+0.07%) |
Mar 26, 2008 | 128.27 | 130.31 | 127.53 | 128.86 | 118,075 | -0.48(-0.37%) |
Mar 25, 2008 | 130.44 | 131.03 | 128.49 | 129.34 | 152,016 | -0.31(-0.24%) |
Mar 24, 2008 | 127.73 | 132.02 | 126.33 | 129.65 | 412,313 | +3.99(+3.18%) |
Mar 21, 2008 | 119.48 | 126.29 | 117.58 | 125.66 | 595,372 | +0.00(+0.00%) |
Mar 20, 2008 | 119.48 | 126.29 | 117.58 | 125.66 | 595,372 | +7.32(+6.18%) |
Mar 19, 2008 | 122.45 | 123.63 | 118.34 | 118.34 | 176,304 | -3.26(-2.68%) |
Mar 18, 2008 | 119.49 | 121.84 | 116.29 | 121.59 | 297,657 | +5.88(+5.08%) |
Mar 17, 2008 | 111.95 | 119.24 | 111.15 | 115.71 | 652,525 | -2.97(-2.50%) |
Mar 14, 2008 | 118.78 | 119.57 | 113.60 | 118.68 | 549,253 | +0.77(+0.65%) |
Mar 13, 2008 | 115.64 | 120.58 | 115.05 | 117.91 | 541,579 | +0.83(+0.71%) |
Mar 12, 2008 | 115.91 | 119.77 | 115.71 | 117.08 | 530,217 | +1.63(+1.41%) |
Mar 11, 2008 | 112.66 | 116.30 | 111.40 | 115.45 | 449,469 | +5.47(+4.97%) |
Mar 10, 2008 | 110.36 | 114.03 | 109.90 | 109.98 | 511,672 | -3.37(-2.97%) |
Mar 07, 2008 | 111.61 | 114.42 | 109.23 | 113.36 | 594,603 | +5.22(+4.83%) |
Mar 06, 2008 | 114.14 | 116.21 | 108.14 | 108.14 | 429,442 | -4.58(-4.06%) |
Mar 05, 2008 | 117.40 | 117.40 | 112.31 | 112.72 | 494,134 | -4.09(-3.50%) |
Mar 04, 2008 | 111.86 | 116.85 | 111.44 | 116.80 | 470,080 | +3.00(+2.63%) |
Mar 03, 2008 | 117.22 | 118.89 | 113.11 | 113.80 | 495,793 | -4.65(-3.92%) |
Feb 29, 2008 | 122.18 | 124.70 | 117.97 | 118.45 | 376,619 | -4.78(-3.88%) |
Feb 28, 2008 | 127.68 | 129.33 | 121.37 | 123.23 | 767,536 | -4.72(-3.69%) |
Feb 27, 2008 | 124.04 | 128.43 | 124.04 | 127.95 | 293,882 | +2.38(+1.90%) |
Feb 26, 2008 | 117.16 | 127.77 | 117.16 | 125.57 | 786,756 | +7.68(+6.52%) |
Feb 25, 2008 | 120.92 | 121.31 | 116.17 | 117.89 | 600,691 | -2.88(-2.39%) |
Feb 22, 2008 | 118.95 | 123.24 | 115.18 | 120.77 | 1,085,075 | +0.88(+0.73%) |
Feb 21, 2008 | 131.26 | 131.90 | 117.90 | 119.90 | 1,016,418 | -11.39(-8.67%) |
Feb 20, 2008 | 127.47 | 131.61 | 126.36 | 131.29 | 234,666 | +3.46(+2.71%) |
Feb 19, 2008 | 128.63 | 132.31 | 127.32 | 127.83 | 311,183 | +0.78(+0.61%) |
Feb 18, 2008 | 126.92 | 131.38 | 125.95 | 127.05 | 623,566 | +0.00(+0.00%) |
Feb 15, 2008 | 126.92 | 131.38 | 125.95 | 127.05 | 623,566 | -0.38(-0.30%) |
Feb 14, 2008 | 126.39 | 134.66 | 123.81 | 127.43 | 1,056,885 | +7.24(+6.03%) |
Feb 13, 2008 | 124.01 | 124.01 | 119.40 | 120.19 | 391,948 | -3.13(-2.54%) |
Feb 12, 2008 | 126.17 | 126.17 | 122.54 | 123.32 | 232,407 | +0.51(+0.42%) |
Feb 11, 2008 | 123.81 | 125.24 | 122.71 | 122.81 | 196,964 | -1.38(-1.12%) |
Feb 08, 2008 | 124.74 | 127.00 | 122.99 | 124.20 | 306,539 | -0.57(-0.46%) |
Feb 07, 2008 | 124.49 | 127.78 | 124.26 | 124.77 | 428,424 | +0.04(+0.03%) |
Feb 06, 2008 | 130.30 | 133.15 | 124.67 | 124.73 | 285,749 | -5.14(-3.96%) |
Feb 05, 2008 | 131.38 | 131.92 | 129.62 | 129.87 | 113,788 | -1.83(-1.39%) |
Feb 04, 2008 | 134.09 | 134.47 | 131.16 | 131.71 | 106,364 | -0.45(-0.34%) |