Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 333.77 | 338.22 | 330.43 | 336.01 | 3,352 | +5.07(+1.53%) |
Mar 28, 2008 | 329.14 | 334.45 | 329.14 | 330.94 | 1,565 | +0.47(+0.14%) |
Mar 27, 2008 | 330.51 | 336.50 | 330.26 | 330.47 | 4,250 | -0.47(-0.14%) |
Mar 26, 2008 | 325.46 | 332.14 | 324.44 | 330.94 | 6,075 | +7.36(+2.28%) |
Mar 25, 2008 | 317.07 | 324.95 | 317.07 | 323.58 | 3,450 | +9.93(+3.17%) |
Mar 24, 2008 | 305.52 | 318.46 | 305.52 | 313.65 | 9,836 | +6.25(+2.03%) |
Mar 21, 2008 | 309.11 | 319.98 | 292.76 | 307.40 | 26,450 | +0.00(+0.00%) |
Mar 20, 2008 | 309.11 | 319.98 | 292.76 | 307.40 | 26,450 | -3.94(-1.26%) |
Mar 19, 2008 | 333.94 | 333.94 | 311.00 | 311.34 | 22,820 | -18.23(-5.53%) |
Mar 18, 2008 | 316.82 | 329.67 | 316.82 | 329.57 | 6,989 | +13.01(+4.11%) |
Mar 17, 2008 | 318.70 | 332.91 | 312.45 | 316.56 | 7,591 | -13.35(-4.05%) |
Mar 14, 2008 | 337.36 | 339.50 | 322.55 | 329.91 | 5,987 | -1.80(-0.54%) |
Mar 13, 2008 | 323.92 | 332.14 | 318.70 | 331.71 | 6,742 | +5.99(+1.84%) |
Mar 12, 2008 | 328.63 | 331.45 | 324.95 | 325.72 | 9,013 | -3.25(-0.99%) |
Mar 11, 2008 | 323.41 | 329.31 | 321.87 | 328.97 | 7,764 | +12.33(+3.89%) |
Mar 10, 2008 | 324.86 | 324.86 | 315.19 | 316.64 | 5,143 | -7.31(-2.26%) |
Mar 07, 2008 | 329.57 | 329.57 | 319.73 | 323.96 | 3,262 | -8.18(-2.46%) |
Mar 06, 2008 | 337.70 | 338.39 | 330.69 | 332.14 | 2,632 | -4.37(-1.30%) |
Mar 05, 2008 | 327.26 | 336.50 | 327.26 | 336.50 | 5,886 | +9.42(+2.88%) |
Mar 04, 2008 | 329.57 | 331.71 | 321.10 | 327.09 | 6,727 | -4.54(-1.37%) |
Mar 03, 2008 | 329.57 | 336.93 | 326.15 | 331.63 | 4,853 | -0.94(-0.28%) |
Feb 29, 2008 | 343.95 | 343.95 | 331.26 | 332.57 | 6,437 | -11.90(-3.45%) |
Feb 28, 2008 | 340.36 | 346.69 | 339.50 | 344.47 | 19,198 | +6.93(+2.05%) |
Feb 27, 2008 | 338.39 | 341.31 | 336.50 | 337.53 | 7,473 | -4.79(-1.40%) |
Feb 26, 2008 | 336.42 | 344.12 | 332.74 | 342.33 | 12,455 | +6.85(+2.04%) |
Feb 25, 2008 | 325.20 | 336.76 | 325.20 | 335.48 | 9,830 | +7.79(+2.38%) |
Feb 22, 2008 | 327.60 | 327.69 | 318.90 | 327.69 | 2,117 | +3.68(+1.14%) |
Feb 21, 2008 | 338.13 | 338.13 | 323.58 | 324.01 | 11,798 | -9.84(-2.95%) |
Feb 20, 2008 | 328.20 | 334.71 | 325.29 | 333.85 | 5,196 | +5.65(+1.72%) |
Feb 19, 2008 | 326.40 | 331.71 | 325.29 | 328.20 | 13,538 | +9.33(+2.93%) |
Feb 18, 2008 | 322.21 | 322.21 | 314.59 | 318.87 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 322.21 | 322.21 | 314.59 | 318.87 | 4,401 | -1.63(-0.51%) |
Feb 14, 2008 | 325.89 | 327.52 | 319.56 | 320.50 | 75,359 | -2.82(-0.87%) |
Feb 13, 2008 | 314.85 | 323.83 | 314.85 | 323.32 | 7,380 | +12.24(+3.93%) |
Feb 12, 2008 | 317.76 | 318.61 | 308.86 | 311.08 | 25,468 | -1.63(-0.52%) |
Feb 11, 2008 | 303.63 | 312.79 | 301.05 | 312.71 | 10,894 | +10.27(+3.40%) |
Feb 08, 2008 | 300.98 | 304.23 | 299.18 | 302.44 | 83,723 | +4.79(+1.61%) |
Feb 07, 2008 | 291.48 | 301.58 | 288.82 | 297.64 | 34,553 | +3.68(+1.25%) |
Feb 06, 2008 | 300.64 | 303.03 | 293.96 | 293.96 | 82,375 | -6.51(-2.17%) |
Feb 05, 2008 | 303.46 | 306.29 | 299.95 | 300.47 | 5,805 | -9.84(-3.17%) |
Feb 04, 2008 | 310.31 | 314.25 | 306.20 | 310.31 | 21,493 | -1.03(-0.33%) |
Feb 01, 2008 | 298.67 | 311.34 | 298.15 | 311.34 | 6,931 | +12.67(+4.24%) |
Jan 31, 2008 | 293.45 | 301.41 | 292.68 | 298.67 | 5,643 | -3.59(-1.19%) |
Jan 30, 2008 | 311.51 | 311.51 | 299.78 | 302.26 | 28,997 | -7.36(-2.38%) |
Jan 29, 2008 | 308.26 | 311.60 | 307.23 | 309.63 | 54,994 | -1.03(-0.33%) |
Jan 28, 2008 | 303.63 | 311.85 | 300.38 | 310.65 | 6,523 | +5.39(+1.77%) |
Jan 25, 2008 | 313.05 | 317.07 | 301.92 | 305.26 | 10,125 | -2.14(-0.70%) |
Jan 24, 2008 | 300.72 | 310.65 | 299.61 | 307.40 | 17,055 | +10.61(+3.58%) |
Jan 23, 2008 | 286.34 | 296.79 | 275.90 | 296.79 | 9,265 | -0.69(-0.23%) |
Jan 22, 2008 | 292.08 | 299.61 | 284.46 | 297.47 | 11,620 | -6.08(-2.00%) |
Jan 21, 2008 | 305.77 | 305.77 | 288.91 | 303.55 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 305.77 | 305.77 | 288.91 | 303.55 | 12,370 | -1.63(-0.53%) |
Jan 17, 2008 | 316.05 | 323.73 | 303.89 | 305.17 | 38,638 | -12.58(-3.96%) |
Jan 16, 2008 | 327.00 | 327.35 | 313.30 | 317.76 | 17,016 | -13.10(-3.96%) |
Jan 15, 2008 | 338.30 | 338.39 | 329.49 | 330.86 | 14,012 | -14.21(-4.12%) |
Jan 14, 2008 | 339.16 | 345.58 | 339.16 | 345.06 | 16,428 | +9.16(+2.73%) |
Jan 11, 2008 | 337.62 | 347.38 | 334.88 | 335.91 | 10,068 | -3.85(-1.13%) |
Jan 10, 2008 | 337.88 | 340.70 | 331.98 | 339.76 | 12,643 | -2.05(-0.60%) |
Jan 09, 2008 | 341.73 | 341.98 | 333.94 | 341.81 | 5,237 | +3.60(+1.06%) |
Jan 08, 2008 | 337.96 | 348.57 | 337.88 | 338.22 | 16,656 | -5.14(-1.50%) |
Jan 07, 2008 | 348.06 | 350.97 | 338.90 | 343.35 | 7,556 | -5.56(-1.59%) |
Jan 04, 2008 | 358.68 | 358.68 | 347.12 | 348.92 | 4,568 | -9.50(-2.65%) |
Jan 03, 2008 | 359.70 | 361.67 | 357.05 | 358.42 | 7,949 | +3.08(+0.87%) |
Jan 02, 2008 | 350.97 | 356.54 | 349.77 | 355.34 | 6,751 | +7.96(+2.29%) |