Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 122.61 | 123.14 | 118.14 | 122.08 | 24,990 | -0.53(-0.43%) |
May 29, 2008 | 120.16 | 124.11 | 120.14 | 122.61 | 13,564 | +1.94(+1.61%) |
May 28, 2008 | 120.22 | 120.93 | 118.45 | 120.67 | 7,630 | +0.45(+0.37%) |
May 27, 2008 | 116.85 | 120.31 | 116.33 | 120.22 | 12,434 | +3.37(+2.89%) |
May 26, 2008 | 116.42 | 117.47 | 115.00 | 116.85 | 0 | +0.00(+0.00%) |
May 23, 2008 | 116.42 | 117.47 | 115.00 | 116.85 | 5,934 | -0.25(-0.21%) |
May 22, 2008 | 116.72 | 118.57 | 116.10 | 117.10 | 11,869 | +0.38(+0.32%) |
May 21, 2008 | 119.67 | 119.67 | 115.43 | 116.72 | 12,434 | -2.42(-2.03%) |
May 20, 2008 | 119.17 | 119.61 | 117.14 | 119.14 | 15,260 | -1.09(-0.91%) |
May 19, 2008 | 121.97 | 121.97 | 119.25 | 120.23 | 14,333 | -2.36(-1.93%) |
May 16, 2008 | 125.97 | 125.97 | 121.64 | 122.59 | 19,541 | -2.05(-1.65%) |
May 15, 2008 | 126.68 | 127.30 | 123.59 | 124.65 | 9,891 | -2.64(-2.07%) |
May 14, 2008 | 127.30 | 130.39 | 127.28 | 127.28 | 18,086 | +0.51(+0.40%) |
May 13, 2008 | 123.68 | 128.01 | 122.43 | 126.77 | 17,238 | +2.48(+2.00%) |
May 12, 2008 | 121.03 | 124.41 | 119.79 | 124.29 | 13,533 | +3.88(+3.22%) |
May 09, 2008 | 119.60 | 121.02 | 116.77 | 120.41 | 4,804 | +0.89(+0.75%) |
May 08, 2008 | 122.06 | 122.06 | 118.90 | 119.52 | 26,847 | -1.86(-1.53%) |
May 07, 2008 | 124.93 | 126.15 | 120.82 | 121.37 | 24,303 | -4.25(-3.38%) |
May 06, 2008 | 123.39 | 126.49 | 123.39 | 125.62 | 16,673 | +1.63(+1.32%) |
May 05, 2008 | 126.24 | 126.24 | 120.76 | 123.99 | 19,216 | -1.63(-1.30%) |
May 02, 2008 | 129.06 | 130.92 | 125.62 | 125.62 | 12,999 | -4.07(-3.14%) |
May 01, 2008 | 126.70 | 131.55 | 126.70 | 129.69 | 23,738 | +3.61(+2.86%) |
Apr 30, 2008 | 126.79 | 131.74 | 124.56 | 126.08 | 28,260 | -0.09(-0.07%) |
Apr 29, 2008 | 129.85 | 129.85 | 125.00 | 126.17 | 12,999 | -3.16(-2.45%) |
Apr 28, 2008 | 126.95 | 129.95 | 126.33 | 129.33 | 13,502 | +1.76(+1.38%) |
Apr 25, 2008 | 132.09 | 132.70 | 125.80 | 127.57 | 33,623 | -4.25(-3.22%) |
Apr 24, 2008 | 124.82 | 131.85 | 123.89 | 131.81 | 16,956 | +6.37(+5.08%) |
Apr 23, 2008 | 123.97 | 126.44 | 122.79 | 125.44 | 19,782 | +1.75(+1.42%) |
Apr 22, 2008 | 125.57 | 127.43 | 122.62 | 123.69 | 24,507 | -2.23(-1.77%) |
Apr 21, 2008 | 131.28 | 131.90 | 123.86 | 125.92 | 30,520 | -6.70(-5.06%) |
Apr 18, 2008 | 132.52 | 134.64 | 131.28 | 132.62 | 22,890 | +1.69(+1.29%) |
Apr 17, 2008 | 130.34 | 133.13 | 129.87 | 130.93 | 21,214 | -0.08(-0.06%) |
Apr 16, 2008 | 123.31 | 132.85 | 123.31 | 131.01 | 29,331 | +8.23(+6.70%) |
Apr 15, 2008 | 120.96 | 122.81 | 119.07 | 122.78 | 17,238 | +2.45(+2.03%) |
Apr 14, 2008 | 120.84 | 122.82 | 119.72 | 120.34 | 16,390 | -0.62(-0.51%) |
Apr 11, 2008 | 125.62 | 125.62 | 120.96 | 120.96 | 137,626 | -6.04(-4.76%) |
Apr 10, 2008 | 127.12 | 129.78 | 115.71 | 127.00 | 20,347 | +0.34(+0.27%) |
Apr 09, 2008 | 127.74 | 128.10 | 125.38 | 126.66 | 11,304 | -2.05(-1.59%) |
Apr 08, 2008 | 128.44 | 129.13 | 124.37 | 128.72 | 16,673 | -0.24(-0.19%) |
Apr 07, 2008 | 132.68 | 135.44 | 127.99 | 128.96 | 15,825 | -3.37(-2.55%) |
Apr 04, 2008 | 136.59 | 137.21 | 131.69 | 132.32 | 20,064 | -4.26(-3.12%) |
Apr 03, 2008 | 133.84 | 137.08 | 132.45 | 136.59 | 27,977 | +2.40(+1.79%) |
Apr 02, 2008 | 131.40 | 134.19 | 130.52 | 134.19 | 14,695 | +2.43(+1.85%) |
Apr 01, 2008 | 125.97 | 131.98 | 125.97 | 131.76 | 26,564 | +6.32(+5.03%) |
Mar 31, 2008 | 127.56 | 131.67 | 125.44 | 125.44 | 28,542 | -2.51(-1.96%) |
Mar 28, 2008 | 130.97 | 131.37 | 127.95 | 127.95 | 7,065 | -2.50(-1.91%) |
Mar 27, 2008 | 129.31 | 130.45 | 128.59 | 130.45 | 10,456 | +0.62(+0.48%) |
Mar 26, 2008 | 129.62 | 129.83 | 126.48 | 129.83 | 18,369 | -0.28(-0.21%) |
Mar 25, 2008 | 124.38 | 130.11 | 122.65 | 130.11 | 14,130 | +6.22(+5.02%) |
Mar 24, 2008 | 133.23 | 133.23 | 123.27 | 123.89 | 45,498 | -8.81(-6.64%) |
Mar 21, 2008 | 130.93 | 133.31 | 129.51 | 132.70 | 80,258 | +0.00(+0.00%) |
Mar 20, 2008 | 130.93 | 133.31 | 129.51 | 132.70 | 80,258 | +5.51(+4.33%) |
Mar 19, 2008 | 126.86 | 129.16 | 126.86 | 127.19 | 24,303 | +0.33(+0.26%) |
Mar 18, 2008 | 124.56 | 126.86 | 123.26 | 126.86 | 35,607 | +5.68(+4.68%) |
Mar 17, 2008 | 118.54 | 121.32 | 117.60 | 121.18 | 18,086 | +2.34(+1.97%) |
Mar 14, 2008 | 119.08 | 120.54 | 116.42 | 118.84 | 34,759 | -0.46(-0.39%) |
Mar 13, 2008 | 115.83 | 119.30 | 112.88 | 119.30 | 65,280 | +2.76(+2.37%) |
Mar 12, 2008 | 113.40 | 118.63 | 113.40 | 116.54 | 32,216 | +0.58(+0.50%) |
Mar 11, 2008 | 108.99 | 115.96 | 108.02 | 115.96 | 38,151 | +8.88(+8.29%) |
Mar 10, 2008 | 109.51 | 109.78 | 106.42 | 107.08 | 13,564 | -2.69(-2.45%) |
Mar 07, 2008 | 110.23 | 111.73 | 108.81 | 109.78 | 12,999 | -0.80(-0.73%) |
Mar 06, 2008 | 110.42 | 111.14 | 110.23 | 110.58 | 29,673 | -0.24(-0.21%) |
Mar 05, 2008 | 110.03 | 110.82 | 109.69 | 110.82 | 30,238 | +0.44(+0.40%) |
Mar 04, 2008 | 107.93 | 112.61 | 107.07 | 110.38 | 39,846 | +1.92(+1.77%) |