Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 140.83 | 141.67 | 138.36 | 138.97 | 605,837 | +0.68(+0.49%) |
Apr 29, 2008 | 139.11 | 139.73 | 136.67 | 138.29 | 471,216 | -1.29(-0.92%) |
Apr 28, 2008 | 139.53 | 140.97 | 137.39 | 139.57 | 361,021 | -0.46(-0.33%) |
Apr 25, 2008 | 140.76 | 142.34 | 136.52 | 140.03 | 434,709 | +0.58(+0.41%) |
Apr 24, 2008 | 132.09 | 139.95 | 132.09 | 139.46 | 739,676 | +6.19(+4.65%) |
Apr 23, 2008 | 133.26 | 134.77 | 131.40 | 133.26 | 382,582 | -0.73(-0.54%) |
Apr 22, 2008 | 137.65 | 138.23 | 132.03 | 134.00 | 821,645 | -5.02(-3.61%) |
Apr 21, 2008 | 137.79 | 141.02 | 137.49 | 139.02 | 544,434 | -1.72(-1.22%) |
Apr 18, 2008 | 142.53 | 144.92 | 140.01 | 140.73 | 1,245,861 | +1.62(+1.16%) |
Apr 17, 2008 | 138.94 | 139.61 | 136.16 | 139.11 | 1,007,191 | -2.34(-1.66%) |
Apr 16, 2008 | 139.12 | 143.42 | 138.40 | 141.45 | 1,190,652 | +0.15(+0.10%) |
Apr 15, 2008 | 141.32 | 142.13 | 136.35 | 141.31 | 1,070,061 | +1.61(+1.15%) |
Apr 14, 2008 | 142.56 | 143.21 | 138.60 | 139.70 | 541,736 | -3.20(-2.24%) |
Apr 11, 2008 | 143.26 | 147.92 | 141.94 | 142.90 | 842,104 | -8.88(-5.85%) |
Apr 10, 2008 | 150.74 | 154.12 | 149.97 | 151.78 | 309,021 | +0.78(+0.52%) |
Apr 09, 2008 | 152.92 | 153.77 | 148.06 | 151.00 | 608,926 | -2.05(-1.34%) |
Apr 08, 2008 | 151.53 | 155.87 | 150.03 | 153.04 | 720,351 | +1.73(+1.14%) |
Apr 07, 2008 | 155.64 | 156.45 | 151.32 | 151.32 | 451,552 | -0.18(-0.12%) |
Apr 04, 2008 | 152.71 | 155.11 | 149.56 | 151.50 | 640,563 | -2.27(-1.48%) |
Apr 03, 2008 | 149.96 | 155.22 | 147.06 | 153.77 | 554,791 | +3.02(+2.00%) |
Apr 02, 2008 | 151.85 | 152.52 | 146.58 | 150.75 | 867,492 | -1.07(-0.71%) |
Apr 01, 2008 | 143.24 | 152.26 | 143.24 | 151.82 | 1,131,848 | +11.21(+7.97%) |
Mar 31, 2008 | 137.22 | 143.38 | 136.06 | 140.61 | 473,718 | +3.29(+2.40%) |
Mar 28, 2008 | 137.74 | 143.93 | 137.32 | 137.32 | 810,111 | -2.15(-1.54%) |
Mar 27, 2008 | 145.74 | 148.00 | 139.11 | 139.47 | 1,583,897 | -12.80(-8.40%) |
Mar 26, 2008 | 155.43 | 156.33 | 151.17 | 152.27 | 666,377 | -3.87(-2.48%) |
Mar 25, 2008 | 152.96 | 159.05 | 151.65 | 156.14 | 867,449 | +1.51(+0.98%) |
Mar 24, 2008 | 137.93 | 159.72 | 134.84 | 154.63 | 2,254,496 | +12.69(+8.94%) |
Mar 21, 2008 | 130.83 | 142.81 | 128.19 | 141.94 | 1,280,173 | +0.00(+0.00%) |
Mar 20, 2008 | 130.83 | 142.81 | 128.19 | 141.94 | 1,280,173 | +11.07(+8.46%) |
Mar 19, 2008 | 134.29 | 136.70 | 130.35 | 130.87 | 2,369,178 | +2.18(+1.70%) |
Mar 18, 2008 | 124.82 | 128.87 | 120.56 | 128.69 | 1,274,242 | +6.69(+5.48%) |
Mar 17, 2008 | 119.48 | 123.55 | 114.13 | 122.00 | 1,296,644 | -1.27(-1.03%) |
Mar 14, 2008 | 130.88 | 130.88 | 122.06 | 123.27 | 791,378 | -5.15(-4.01%) |
Mar 13, 2008 | 123.69 | 129.95 | 120.90 | 128.42 | 1,289,148 | +2.06(+1.63%) |
Mar 12, 2008 | 130.16 | 133.14 | 125.92 | 126.36 | 746,564 | -3.22(-2.49%) |
Mar 11, 2008 | 126.03 | 129.58 | 124.31 | 129.58 | 854,354 | +7.27(+5.95%) |
Mar 10, 2008 | 125.72 | 127.69 | 121.85 | 122.31 | 685,516 | -4.10(-3.25%) |
Mar 07, 2008 | 127.25 | 131.30 | 124.53 | 126.41 | 1,268,351 | -0.98(-0.77%) |
Mar 06, 2008 | 137.56 | 137.56 | 126.72 | 127.40 | 1,308,631 | -12.01(-8.62%) |
Mar 05, 2008 | 137.67 | 141.30 | 135.66 | 139.41 | 1,393,299 | +2.40(+1.75%) |
Mar 04, 2008 | 131.19 | 137.49 | 131.19 | 137.01 | 1,089,484 | +4.70(+3.56%) |
Mar 03, 2008 | 131.88 | 132.62 | 126.52 | 132.31 | 1,375,291 | -0.78(-0.58%) |
Feb 29, 2008 | 135.76 | 135.76 | 132.43 | 133.09 | 758,082 | -2.72(-2.00%) |
Feb 28, 2008 | 139.18 | 139.88 | 135.28 | 135.81 | 484,385 | -2.82(-2.04%) |
Feb 27, 2008 | 134.57 | 140.97 | 134.22 | 138.63 | 638,452 | +2.38(+1.74%) |
Feb 26, 2008 | 130.16 | 138.42 | 130.16 | 136.25 | 816,966 | +2.98(+2.24%) |
Feb 25, 2008 | 127.19 | 134.06 | 126.19 | 133.27 | 709,516 | +5.47(+4.28%) |
Feb 22, 2008 | 129.44 | 129.96 | 123.47 | 127.80 | 1,156,562 | -1.69(-1.30%) |
Feb 21, 2008 | 130.85 | 133.07 | 129.04 | 129.49 | 432,276 | -1.94(-1.47%) |
Feb 20, 2008 | 127.06 | 133.22 | 124.53 | 131.43 | 968,975 | +1.71(+1.32%) |
Feb 19, 2008 | 136.70 | 137.21 | 124.08 | 129.72 | 3,517,499 | -5.11(-3.79%) |
Feb 18, 2008 | 136.01 | 136.02 | 132.15 | 134.83 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 136.01 | 136.02 | 132.15 | 134.83 | 613,774 | -1.96(-1.43%) |
Feb 14, 2008 | 142.41 | 143.97 | 136.41 | 136.79 | 1,058,656 | -5.06(-3.57%) |
Feb 13, 2008 | 142.82 | 143.87 | 140.23 | 141.85 | 540,374 | -0.46(-0.32%) |
Feb 12, 2008 | 139.11 | 143.36 | 139.11 | 142.31 | 528,537 | +3.10(+2.23%) |
Feb 11, 2008 | 141.87 | 141.87 | 138.01 | 139.22 | 543,383 | -1.89(-1.34%) |
Feb 08, 2008 | 141.59 | 143.86 | 140.27 | 141.11 | 482,349 | +0.14(+0.10%) |
Feb 07, 2008 | 141.29 | 142.72 | 140.16 | 140.97 | 832,612 | +0.09(+0.06%) |
Feb 06, 2008 | 143.67 | 146.81 | 140.11 | 140.88 | 756,016 | -3.50(-2.42%) |
Feb 05, 2008 | 149.10 | 150.03 | 144.35 | 144.38 | 776,201 | -6.99(-4.62%) |
Feb 04, 2008 | 149.77 | 151.76 | 148.35 | 151.37 | 479,261 | -0.52(-0.34%) |