Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 113.31 | 115.45 | 112.56 | 113.83 | 569,720 | +0.58(+0.51%) |
Mar 28, 2008 | 115.11 | 115.30 | 112.87 | 113.25 | 454,850 | -1.91(-1.66%) |
Mar 27, 2008 | 118.21 | 118.47 | 115.07 | 115.16 | 484,757 | -2.76(-2.34%) |
Mar 26, 2008 | 119.59 | 119.70 | 117.56 | 117.92 | 473,630 | -1.96(-1.63%) |
Mar 25, 2008 | 119.77 | 120.81 | 118.27 | 119.88 | 438,900 | +0.13(+0.11%) |
Mar 24, 2008 | 116.55 | 121.60 | 116.55 | 119.75 | 594,918 | +3.11(+2.67%) |
Mar 21, 2008 | 113.16 | 117.08 | 112.69 | 116.64 | 1,198,699 | -0.00(-0.00%) |
Mar 20, 2008 | 113.16 | 117.08 | 112.69 | 116.64 | 1,198,699 | +3.95(+3.51%) |
Mar 19, 2008 | 114.75 | 115.89 | 112.69 | 112.69 | 788,740 | -1.19(-1.04%) |
Mar 18, 2008 | 111.41 | 114.39 | 111.37 | 113.88 | 1,555,709 | +3.02(+2.72%) |
Mar 17, 2008 | 111.52 | 113.45 | 108.89 | 110.86 | 867,452 | -2.75(-2.42%) |
Mar 14, 2008 | 115.15 | 115.15 | 110.26 | 113.61 | 1,097,968 | -1.57(-1.36%) |
Mar 13, 2008 | 110.50 | 115.81 | 109.90 | 115.18 | 739,167 | +3.61(+3.24%) |
Mar 12, 2008 | 115.05 | 116.56 | 111.48 | 111.57 | 695,872 | -3.27(-2.85%) |
Mar 11, 2008 | 113.30 | 114.96 | 112.06 | 114.84 | 736,853 | +4.61(+4.18%) |
Mar 10, 2008 | 112.71 | 113.07 | 109.97 | 110.23 | 523,800 | -2.60(-2.30%) |
Mar 07, 2008 | 112.80 | 115.70 | 112.00 | 112.83 | 721,200 | -0.84(-0.74%) |
Mar 06, 2008 | 116.76 | 116.95 | 113.53 | 113.67 | 613,892 | -3.59(-3.06%) |
Mar 05, 2008 | 117.50 | 119.81 | 116.17 | 117.26 | 641,269 | +0.48(+0.41%) |
Mar 04, 2008 | 117.00 | 117.20 | 114.78 | 116.78 | 707,400 | -0.94(-0.80%) |
Mar 03, 2008 | 115.35 | 118.40 | 113.23 | 117.72 | 714,500 | +2.64(+2.29%) |
Feb 29, 2008 | 118.18 | 119.40 | 114.63 | 115.08 | 661,300 | -4.65(-3.88%) |
Feb 28, 2008 | 120.79 | 121.78 | 119.26 | 119.73 | 580,079 | -2.52(-2.06%) |
Feb 27, 2008 | 123.93 | 125.69 | 121.40 | 122.25 | 953,058 | -2.68(-2.15%) |
Feb 26, 2008 | 118.78 | 126.00 | 118.25 | 124.93 | 1,856,990 | +7.56(+6.44%) |
Feb 25, 2008 | 116.05 | 118.56 | 113.25 | 117.37 | 1,021,343 | +2.06(+1.79%) |
Feb 22, 2008 | 114.00 | 115.31 | 112.50 | 115.31 | 612,565 | +1.66(+1.46%) |
Feb 21, 2008 | 117.51 | 117.71 | 113.58 | 113.65 | 593,272 | -3.43(-2.93%) |
Feb 20, 2008 | 112.33 | 118.24 | 112.03 | 117.08 | 801,493 | +3.71(+3.27%) |
Feb 19, 2008 | 114.79 | 115.47 | 112.50 | 113.37 | 847,497 | -0.25(-0.22%) |
Feb 18, 2008 | 112.28 | 113.64 | 111.28 | 113.62 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 112.28 | 113.64 | 111.28 | 113.62 | 631,300 | +0.50(+0.44%) |
Feb 14, 2008 | 114.75 | 115.50 | 111.77 | 113.12 | 846,794 | -3.14(-2.70%) |
Feb 13, 2008 | 116.64 | 118.30 | 114.79 | 116.26 | 542,925 | +0.01(+0.01%) |
Feb 12, 2008 | 117.89 | 118.79 | 115.06 | 116.25 | 565,778 | -1.34(-1.14%) |
Feb 11, 2008 | 115.81 | 117.61 | 113.85 | 117.59 | 561,858 | +1.97(+1.70%) |
Feb 08, 2008 | 116.19 | 118.16 | 114.41 | 115.62 | 658,905 | -0.98(-0.84%) |
Feb 07, 2008 | 112.72 | 118.00 | 111.31 | 116.60 | 924,115 | +2.60(+2.28%) |
Feb 06, 2008 | 115.44 | 118.36 | 114.00 | 114.00 | 715,500 | -0.80(-0.70%) |
Feb 05, 2008 | 117.64 | 118.31 | 114.58 | 114.80 | 736,290 | -2.80(-2.38%) |
Feb 04, 2008 | 121.20 | 121.40 | 116.83 | 117.60 | 752,010 | -3.99(-3.28%) |
Feb 01, 2008 | 120.38 | 121.85 | 118.70 | 121.59 | 921,632 | +0.94(+0.78%) |
Jan 31, 2008 | 115.06 | 122.74 | 114.86 | 120.65 | 949,449 | +4.56(+3.93%) |
Jan 30, 2008 | 117.65 | 119.58 | 115.18 | 116.09 | 819,946 | -2.34(-1.98%) |
Jan 29, 2008 | 119.19 | 119.86 | 115.82 | 118.43 | 681,407 | -0.03(-0.03%) |
Jan 28, 2008 | 111.84 | 118.75 | 111.04 | 118.46 | 1,182,256 | +6.43(+5.74%) |
Jan 25, 2008 | 115.00 | 116.00 | 111.02 | 112.03 | 701,200 | -2.31(-2.02%) |
Jan 24, 2008 | 117.07 | 117.07 | 112.10 | 114.34 | 833,955 | -0.24(-0.21%) |
Jan 23, 2008 | 108.50 | 114.80 | 107.65 | 114.58 | 1,340,523 | +4.09(+3.70%) |
Jan 22, 2008 | 104.18 | 111.51 | 103.07 | 110.49 | 1,369,490 | +4.43(+4.18%) |
Jan 21, 2008 | 104.39 | 107.85 | 104.39 | 106.06 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 104.39 | 107.85 | 104.39 | 106.06 | 1,217,472 | +2.18(+2.10%) |
Jan 17, 2008 | 107.00 | 107.07 | 103.60 | 103.88 | 913,999 | -3.26(-3.04%) |
Jan 16, 2008 | 103.30 | 108.39 | 103.30 | 107.14 | 919,300 | +3.07(+2.95%) |
Jan 15, 2008 | 106.03 | 106.49 | 103.35 | 104.07 | 941,700 | -2.96(-2.77%) |
Jan 14, 2008 | 106.89 | 108.11 | 106.30 | 107.03 | 644,565 | +0.94(+0.89%) |
Jan 11, 2008 | 108.49 | 108.80 | 105.95 | 106.09 | 1,020,033 | -3.62(-3.30%) |
Jan 10, 2008 | 107.10 | 110.46 | 105.26 | 109.71 | 1,240,618 | +1.77(+1.64%) |
Jan 09, 2008 | 108.34 | 108.90 | 104.89 | 107.94 | 1,292,159 | -0.44(-0.41%) |
Jan 08, 2008 | 113.60 | 113.93 | 108.15 | 108.38 | 932,500 | -4.27(-3.79%) |
Jan 07, 2008 | 111.45 | 113.60 | 109.87 | 112.65 | 950,845 | +2.07(+1.87%) |
Jan 04, 2008 | 112.87 | 112.90 | 110.24 | 110.58 | 978,689 | -3.14(-2.76%) |
Jan 03, 2008 | 116.63 | 116.93 | 113.30 | 113.72 | 785,900 | -2.49(-2.14%) |
Jan 02, 2008 | 120.10 | 120.10 | 115.64 | 116.21 | 932,900 | -3.70(-3.09%) |