Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 161.43 | 164.52 | 161.26 | 163.33 | 9,291,321 | +1.76(+1.09%) |
Mar 28, 2008 | 162.71 | 163.55 | 161.12 | 161.57 | 7,774,149 | -0.97(-0.60%) |
Mar 27, 2008 | 164.43 | 164.83 | 162.05 | 162.54 | 8,461,944 | -1.32(-0.81%) |
Mar 26, 2008 | 163.38 | 164.39 | 162.36 | 163.86 | 10,078,845 | -0.62(-0.38%) |
Mar 25, 2008 | 164.39 | 165.63 | 162.93 | 164.48 | 10,220,857 | -0.57(-0.35%) |
Mar 24, 2008 | 166.07 | 166.24 | 163.46 | 165.05 | 10,649,248 | -0.40(-0.24%) |
Mar 21, 2008 | 161.26 | 166.56 | 157.06 | 165.45 | 25,103,196 | +0.00(+0.00%) |
Mar 20, 2008 | 161.26 | 166.56 | 160.64 | 165.45 | 25,101,136 | +8.39(+5.34%) |
Mar 19, 2008 | 159.76 | 161.65 | 156.89 | 157.06 | 15,736,714 | -2.43(-1.52%) |
Mar 18, 2008 | 154.06 | 159.84 | 153.18 | 159.49 | 18,963,124 | +7.99(+5.27%) |
Mar 17, 2008 | 145.59 | 153.27 | 144.88 | 151.50 | 18,457,492 | +2.25(+1.51%) |
Mar 14, 2008 | 152.34 | 152.56 | 145.90 | 149.25 | 16,563,958 | -1.90(-1.26%) |
Mar 13, 2008 | 147.88 | 152.30 | 147.00 | 151.15 | 14,622,492 | +1.28(+0.85%) |
Mar 12, 2008 | 147.62 | 152.08 | 147.62 | 149.87 | 16,008,693 | +2.47(+1.68%) |
Mar 11, 2008 | 143.03 | 147.40 | 142.59 | 147.40 | 15,289,568 | +7.50(+5.36%) |
Mar 10, 2008 | 143.16 | 143.21 | 139.68 | 139.90 | 12,767,690 | -2.34(-1.64%) |
Mar 07, 2008 | 144.18 | 145.41 | 141.26 | 142.24 | 12,899,395 | -2.78(-1.92%) |
Mar 06, 2008 | 148.02 | 148.24 | 144.75 | 145.02 | 11,859,434 | -3.58(-2.41%) |
Mar 05, 2008 | 148.86 | 149.83 | 146.91 | 148.59 | 9,861,680 | +0.66(+0.45%) |
Mar 04, 2008 | 146.38 | 148.28 | 146.25 | 147.93 | 10,175,155 | +0.53(+0.36%) |
Mar 03, 2008 | 147.13 | 147.84 | 146.25 | 147.40 | 7,818,850 | +1.15(+0.78%) |
Feb 29, 2008 | 148.90 | 148.94 | 146.03 | 146.25 | 11,814,775 | -3.13(-2.10%) |
Feb 28, 2008 | 149.96 | 150.05 | 148.37 | 149.38 | 7,433,141 | -0.75(-0.50%) |
Feb 27, 2008 | 149.16 | 151.28 | 148.86 | 150.14 | 7,441,945 | +0.35(+0.24%) |
Feb 26, 2008 | 150.36 | 150.71 | 149.03 | 149.78 | 10,568,740 | -1.19(-0.79%) |
Feb 25, 2008 | 148.06 | 151.24 | 148.06 | 150.97 | 8,864,544 | +2.91(+1.97%) |
Feb 22, 2008 | 148.77 | 149.16 | 146.30 | 148.06 | 9,064,882 | -0.62(-0.41%) |
Feb 21, 2008 | 151.64 | 151.64 | 147.71 | 148.68 | 12,330,104 | -2.96(-1.95%) |
Feb 20, 2008 | 150.27 | 152.03 | 149.16 | 151.64 | 8,207,989 | +0.35(+0.23%) |
Feb 19, 2008 | 152.52 | 153.89 | 150.53 | 151.28 | 7,557,668 | -0.40(-0.26%) |
Feb 18, 2008 | 151.64 | 152.30 | 150.49 | 151.68 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 151.64 | 152.30 | 150.49 | 151.68 | 9,035,041 | -0.09(-0.06%) |
Feb 14, 2008 | 154.42 | 154.50 | 151.24 | 151.77 | 9,489,566 | -2.60(-1.69%) |
Feb 13, 2008 | 152.92 | 154.90 | 152.65 | 154.37 | 9,737,785 | +2.69(+1.77%) |
Feb 12, 2008 | 151.15 | 152.92 | 150.49 | 151.68 | 8,523,978 | +1.59(+1.06%) |
Feb 11, 2008 | 149.78 | 150.89 | 148.06 | 150.09 | 7,296,362 | +0.75(+0.50%) |
Feb 08, 2008 | 150.53 | 150.89 | 148.02 | 149.34 | 9,296,965 | -1.72(-1.14%) |
Feb 07, 2008 | 150.40 | 152.21 | 150.14 | 151.06 | 11,695,757 | +0.13(+0.09%) |
Feb 06, 2008 | 152.08 | 152.78 | 150.05 | 150.93 | 8,580,437 | -0.04(-0.03%) |
Feb 05, 2008 | 154.86 | 154.86 | 150.84 | 150.97 | 12,507,394 | -5.12(-3.28%) |
Feb 04, 2008 | 159.62 | 159.98 | 155.30 | 156.09 | 9,935,980 | -3.49(-2.18%) |
Feb 01, 2008 | 157.06 | 160.99 | 156.05 | 159.58 | 12,744,383 | +3.53(+2.26%) |
Jan 31, 2008 | 152.74 | 157.42 | 152.25 | 156.05 | 12,587,340 | +1.87(+1.21%) |
Jan 30, 2008 | 153.05 | 157.64 | 152.56 | 154.18 | 11,656,009 | +0.78(+0.51%) |
Jan 29, 2008 | 154.33 | 154.77 | 152.25 | 153.40 | 8,142,966 | +0.49(+0.32%) |
Jan 28, 2008 | 151.42 | 152.92 | 150.66 | 152.92 | 8,563,943 | +2.87(+1.91%) |
Jan 25, 2008 | 154.24 | 154.86 | 149.47 | 150.05 | 11,847,454 | -2.87(-1.88%) |
Jan 24, 2008 | 152.92 | 153.40 | 149.83 | 152.92 | 12,141,154 | +0.26(+0.17%) |
Jan 23, 2008 | 148.94 | 153.14 | 146.74 | 152.65 | 18,113,420 | +2.38(+1.59%) |
Jan 22, 2008 | 146.52 | 153.14 | 146.47 | 150.27 | 16,675,188 | -1.15(-0.76%) |
Jan 21, 2008 | 149.69 | 154.37 | 149.16 | 151.42 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 149.69 | 154.37 | 149.16 | 151.42 | 20,909,068 | +4.85(+3.31%) |
Jan 17, 2008 | 153.31 | 153.58 | 145.28 | 146.56 | 18,471,232 | -5.96(-3.91%) |
Jan 16, 2008 | 151.50 | 154.81 | 151.42 | 152.52 | 14,017,902 | +0.13(+0.09%) |
Jan 15, 2008 | 155.61 | 155.65 | 151.59 | 152.39 | 12,215,572 | -4.11(-2.62%) |
Jan 14, 2008 | 157.81 | 157.81 | 155.56 | 156.49 | 7,705,569 | +1.28(+0.82%) |
Jan 11, 2008 | 156.93 | 157.11 | 154.37 | 155.21 | 10,427,470 | -3.31(-2.09%) |
Jan 10, 2008 | 157.11 | 159.89 | 156.09 | 158.52 | 10,270,586 | +0.53(+0.34%) |
Jan 09, 2008 | 156.58 | 158.61 | 155.12 | 157.99 | 11,036,202 | +1.77(+1.13%) |
Jan 08, 2008 | 160.77 | 160.77 | 155.34 | 156.23 | 10,212,194 | -3.44(-2.16%) |
Jan 07, 2008 | 159.80 | 161.08 | 158.48 | 159.67 | 10,765,670 | +0.62(+0.39%) |
Jan 04, 2008 | 161.26 | 161.83 | 158.79 | 159.05 | 9,229,398 | -3.35(-2.07%) |
Jan 03, 2008 | 162.45 | 164.26 | 161.96 | 162.40 | 6,112,825 | +0.18(+0.11%) |
Jan 02, 2008 | 163.73 | 165.27 | 161.30 | 162.23 | 8,817,806 | -1.37(-0.84%) |