Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 139.28 | 140.11 | 137.75 | 138.19 | 7,274,948 | +0.13(+0.10%) |
May 29, 2008 | 136.68 | 140.61 | 136.30 | 138.06 | 9,901,737 | +1.10(+0.81%) |
May 28, 2008 | 136.90 | 137.81 | 134.90 | 136.95 | 9,249,766 | +0.71(+0.52%) |
May 27, 2008 | 134.55 | 136.85 | 133.79 | 136.24 | 10,749,262 | +1.00(+0.74%) |
May 26, 2008 | 137.88 | 138.26 | 134.13 | 135.24 | 0 | +0.00(+0.00%) |
May 23, 2008 | 137.88 | 138.26 | 134.13 | 135.24 | 10,398,559 | -3.57(-2.57%) |
May 22, 2008 | 138.02 | 140.94 | 137.08 | 138.81 | 11,085,965 | -1.10(-0.78%) |
May 21, 2008 | 143.00 | 143.87 | 139.44 | 139.90 | 11,576,738 | -3.00(-2.10%) |
May 20, 2008 | 143.61 | 144.84 | 141.98 | 142.90 | 8,795,582 | -1.54(-1.07%) |
May 19, 2008 | 145.44 | 148.30 | 143.72 | 144.45 | 8,949,820 | -2.15(-1.46%) |
May 16, 2008 | 148.48 | 148.53 | 145.70 | 146.59 | 7,845,253 | -1.16(-0.79%) |
May 15, 2008 | 148.66 | 148.68 | 145.17 | 147.75 | 10,232,576 | -1.18(-0.79%) |
May 14, 2008 | 149.30 | 150.78 | 148.32 | 148.94 | 6,423,640 | -0.16(-0.10%) |
May 13, 2008 | 149.76 | 151.18 | 148.07 | 149.09 | 7,374,509 | -1.37(-0.91%) |
May 12, 2008 | 148.40 | 150.95 | 146.75 | 150.46 | 7,219,968 | +3.12(+2.12%) |
May 09, 2008 | 145.72 | 148.82 | 145.46 | 147.34 | 8,257,396 | +0.29(+0.20%) |
May 08, 2008 | 149.42 | 149.92 | 145.12 | 147.05 | 12,596,692 | -1.60(-1.08%) |
May 07, 2008 | 154.79 | 155.44 | 148.47 | 148.65 | 9,032,627 | -6.15(-3.97%) |
May 06, 2008 | 152.44 | 156.08 | 151.27 | 154.79 | 9,585,418 | +0.38(+0.25%) |
May 05, 2008 | 155.58 | 157.54 | 153.65 | 154.41 | 8,157,181 | -2.47(-1.57%) |
May 02, 2008 | 159.32 | 159.32 | 155.10 | 156.88 | 12,047,261 | +0.96(+0.61%) |
May 01, 2008 | 150.22 | 156.03 | 149.50 | 155.92 | 12,106,301 | +6.02(+4.01%) |
Apr 30, 2008 | 151.48 | 152.70 | 148.69 | 149.91 | 13,216,004 | -1.03(-0.68%) |
Apr 29, 2008 | 149.03 | 150.93 | 147.46 | 150.93 | 9,099,877 | +1.91(+1.28%) |
Apr 28, 2008 | 150.78 | 150.79 | 148.75 | 149.02 | 7,984,657 | -1.38(-0.92%) |
Apr 25, 2008 | 149.04 | 150.78 | 147.56 | 150.40 | 15,562,361 | +2.51(+1.70%) |
Apr 24, 2008 | 141.27 | 148.36 | 140.50 | 147.89 | 16,833,398 | +7.39(+5.26%) |
Apr 23, 2008 | 141.66 | 143.51 | 139.43 | 140.49 | 9,494,364 | -0.32(-0.23%) |
Apr 22, 2008 | 140.83 | 142.07 | 139.82 | 140.81 | 7,823,135 | -0.50(-0.36%) |
Apr 21, 2008 | 140.66 | 142.37 | 139.66 | 141.31 | 9,983,960 | +0.37(+0.26%) |
Apr 18, 2008 | 138.58 | 143.37 | 138.58 | 140.95 | 21,551,478 | +6.13(+4.55%) |
Apr 17, 2008 | 131.40 | 135.91 | 130.90 | 134.81 | 11,145,120 | +2.39(+1.80%) |
Apr 16, 2008 | 130.15 | 132.52 | 129.96 | 132.42 | 11,926,965 | +3.80(+2.95%) |
Apr 15, 2008 | 129.30 | 130.00 | 126.65 | 128.62 | 11,661,089 | +0.48(+0.37%) |
Apr 14, 2008 | 130.39 | 131.25 | 127.96 | 128.15 | 12,584,418 | -2.91(-2.22%) |
Apr 11, 2008 | 131.60 | 134.63 | 130.72 | 131.05 | 14,497,334 | -2.55(-1.91%) |
Apr 10, 2008 | 136.22 | 136.22 | 132.28 | 133.60 | 18,828,722 | -2.81(-2.06%) |
Apr 09, 2008 | 139.63 | 140.14 | 135.63 | 136.41 | 14,587,299 | -3.73(-2.66%) |
Apr 08, 2008 | 138.88 | 142.18 | 138.46 | 140.14 | 11,016,858 | +0.13(+0.09%) |
Apr 07, 2008 | 139.87 | 142.37 | 138.60 | 140.01 | 13,125,534 | +2.61(+1.90%) |
Apr 04, 2008 | 138.30 | 140.48 | 136.30 | 137.40 | 10,846,246 | -0.89(-0.64%) |
Apr 03, 2008 | 136.92 | 140.34 | 135.42 | 138.28 | 13,730,732 | -0.27(-0.19%) |
Apr 02, 2008 | 138.65 | 142.27 | 137.94 | 138.55 | 15,393,722 | +0.01(+0.01%) |
Apr 01, 2008 | 134.33 | 138.64 | 133.33 | 138.54 | 18,758,378 | +8.98(+6.94%) |
Mar 31, 2008 | 128.60 | 131.98 | 127.57 | 129.56 | 11,462,224 | +0.74(+0.57%) |
Mar 28, 2008 | 129.01 | 133.56 | 127.99 | 128.82 | 15,291,883 | -2.89(-2.19%) |
Mar 27, 2008 | 138.34 | 138.84 | 131.12 | 131.71 | 19,399,192 | -5.75(-4.18%) |
Mar 26, 2008 | 139.82 | 140.26 | 136.56 | 137.46 | 14,823,194 | -3.25(-2.31%) |
Mar 25, 2008 | 139.05 | 143.08 | 138.76 | 140.71 | 14,893,381 | +0.59(+0.42%) |
Mar 24, 2008 | 140.22 | 144.54 | 137.99 | 140.12 | 19,970,566 | -0.59(-0.42%) |
Mar 21, 2008 | 130.27 | 141.28 | 130.20 | 140.71 | 26,563,658 | +0.00(+0.00%) |
Mar 20, 2008 | 130.27 | 141.28 | 130.20 | 140.71 | 26,562,508 | +10.29(+7.89%) |
Mar 19, 2008 | 139.39 | 139.79 | 129.56 | 130.42 | 30,863,222 | -7.13(-5.18%) |
Mar 18, 2008 | 129.22 | 137.77 | 125.15 | 137.55 | 55,251,332 | +19.25(+16.27%) |
Mar 17, 2008 | 111.26 | 120.73 | 109.88 | 118.30 | 49,344,048 | -4.57(-3.72%) |
Mar 14, 2008 | 130.82 | 131.44 | 121.42 | 122.87 | 34,597,980 | -6.72(-5.19%) |
Mar 13, 2008 | 125.68 | 131.05 | 122.80 | 129.59 | 23,768,744 | +1.90(+1.49%) |
Mar 12, 2008 | 128.49 | 133.21 | 127.38 | 127.69 | 18,442,092 | -0.05(-0.04%) |
Mar 11, 2008 | 126.82 | 129.12 | 123.38 | 127.74 | 26,187,022 | +5.87(+4.81%) |
Mar 10, 2008 | 125.33 | 129.08 | 121.60 | 121.87 | 17,523,266 | -3.52(-2.81%) |
Mar 07, 2008 | 122.98 | 127.93 | 122.98 | 125.39 | 19,440,956 | +1.11(+0.90%) |
Mar 06, 2008 | 127.64 | 128.15 | 123.87 | 124.28 | 19,315,908 | -4.95(-3.83%) |
Mar 05, 2008 | 128.40 | 131.84 | 127.43 | 129.23 | 16,944,702 | +1.07(+0.84%) |
Mar 04, 2008 | 128.16 | 130.38 | 125.49 | 128.15 | 22,835,900 | -1.16(-0.90%) |