Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 156.80 | 164.20 | 154.40 | 157.20 | 35,758 | +9.60(+6.50%) |
May 29, 2008 | 139.60 | 147.80 | 136.60 | 147.60 | 11,490 | +7.20(+5.13%) |
May 28, 2008 | 141.80 | 143.00 | 138.40 | 140.40 | 17,577 | -1.00(-0.71%) |
May 27, 2008 | 139.40 | 144.20 | 139.40 | 141.40 | 10,732 | +1.40(+1.00%) |
May 26, 2008 | 141.80 | 144.00 | 138.00 | 140.00 | 9,106 | +0.00(+0.00%) |
May 23, 2008 | 141.80 | 144.00 | 138.00 | 140.00 | 9,106 | -2.20(-1.55%) |
May 22, 2008 | 144.20 | 148.40 | 140.80 | 142.20 | 9,321 | -1.20(-0.84%) |
May 21, 2008 | 146.60 | 150.80 | 143.00 | 143.40 | 9,439 | -2.60(-1.78%) |
May 20, 2008 | 149.80 | 150.80 | 145.00 | 146.00 | 9,984 | -3.80(-2.54%) |
May 19, 2008 | 147.40 | 152.00 | 145.60 | 149.80 | 10,244 | +2.00(+1.35%) |
May 16, 2008 | 149.80 | 150.00 | 143.40 | 147.80 | 7,250 | -0.80(-0.54%) |
May 15, 2008 | 147.00 | 149.40 | 145.00 | 148.60 | 4,308 | +1.40(+0.95%) |
May 14, 2008 | 146.20 | 149.20 | 144.80 | 147.20 | 5,478 | +1.00(+0.68%) |
May 13, 2008 | 150.00 | 151.40 | 145.00 | 146.20 | 7,163 | -3.80(-2.53%) |
May 12, 2008 | 143.40 | 153.00 | 143.40 | 150.00 | 9,397 | +6.40(+4.46%) |
May 09, 2008 | 143.40 | 145.40 | 140.80 | 143.60 | 11,170 | -1.00(-0.69%) |
May 08, 2008 | 147.40 | 147.80 | 144.00 | 144.60 | 6,314 | -2.80(-1.90%) |
May 07, 2008 | 151.80 | 155.00 | 147.00 | 147.40 | 9,061 | -4.40(-2.90%) |
May 06, 2008 | 149.60 | 153.40 | 145.40 | 151.80 | 21,981 | +1.60(+1.07%) |
May 05, 2008 | 148.00 | 151.00 | 147.60 | 150.20 | 8,898 | +2.20(+1.49%) |
May 02, 2008 | 153.60 | 153.60 | 147.60 | 148.00 | 10,266 | -4.40(-2.89%) |
May 01, 2008 | 143.40 | 153.60 | 143.40 | 152.40 | 8,528 | +9.20(+6.42%) |
Apr 30, 2008 | 141.60 | 147.20 | 140.80 | 143.20 | 12,663 | +2.00(+1.42%) |
Apr 29, 2008 | 144.80 | 144.80 | 139.00 | 141.20 | 4,357 | -4.20(-2.89%) |
Apr 28, 2008 | 140.00 | 147.40 | 139.60 | 145.40 | 6,223 | +4.80(+3.41%) |
Apr 25, 2008 | 142.20 | 143.40 | 136.60 | 140.60 | 12,505 | -2.00(-1.40%) |
Apr 24, 2008 | 141.80 | 145.00 | 137.00 | 142.60 | 7,960 | +1.40(+0.99%) |
Apr 23, 2008 | 139.40 | 142.60 | 136.60 | 141.20 | 5,048 | +2.20(+1.58%) |
Apr 22, 2008 | 138.00 | 140.80 | 136.00 | 139.00 | 4,726 | -0.40(-0.29%) |
Apr 21, 2008 | 145.20 | 146.00 | 133.00 | 139.40 | 12,303 | -6.80(-4.65%) |
Apr 18, 2008 | 142.40 | 147.80 | 142.20 | 146.20 | 7,349 | +6.20(+4.43%) |
Apr 17, 2008 | 144.60 | 145.00 | 139.00 | 140.00 | 5,626 | -5.00(-3.45%) |
Apr 16, 2008 | 140.20 | 145.00 | 140.00 | 145.00 | 6,952 | +6.40(+4.62%) |
Apr 15, 2008 | 137.40 | 139.80 | 133.20 | 138.60 | 10,509 | +1.80(+1.32%) |
Apr 14, 2008 | 137.00 | 140.40 | 134.80 | 136.80 | 4,524 | -1.00(-0.73%) |
Apr 11, 2008 | 138.60 | 140.40 | 133.40 | 137.80 | 10,389 | -1.60(-1.15%) |
Apr 10, 2008 | 140.40 | 142.20 | 137.00 | 139.40 | 6,095 | -0.40(-0.29%) |
Apr 09, 2008 | 144.60 | 144.60 | 139.20 | 139.80 | 6,535 | -4.00(-2.78%) |
Apr 08, 2008 | 141.40 | 145.00 | 141.00 | 143.80 | 5,316 | +1.80(+1.27%) |
Apr 07, 2008 | 143.80 | 146.40 | 141.20 | 142.00 | 6,371 | -1.40(-0.98%) |
Apr 04, 2008 | 149.80 | 150.00 | 140.20 | 143.40 | 6,153 | -5.60(-3.76%) |
Apr 03, 2008 | 146.80 | 149.60 | 145.40 | 149.00 | 5,435 | +0.60(+0.40%) |
Apr 02, 2008 | 149.20 | 149.40 | 144.00 | 148.40 | 6,395 | -0.60(-0.40%) |
Apr 01, 2008 | 143.20 | 151.00 | 142.20 | 149.00 | 9,826 | +8.40(+5.97%) |
Mar 31, 2008 | 140.60 | 145.20 | 137.40 | 140.60 | 9,959 | -0.60(-0.42%) |
Mar 28, 2008 | 144.20 | 144.20 | 140.60 | 141.20 | 5,509 | -2.20(-1.53%) |
Mar 27, 2008 | 146.20 | 147.80 | 142.80 | 143.40 | 4,001 | -2.80(-1.92%) |
Mar 26, 2008 | 145.80 | 149.60 | 144.60 | 146.20 | 4,732 | -0.60(-0.41%) |
Mar 25, 2008 | 147.80 | 148.00 | 142.80 | 146.80 | 9,760 | -2.80(-1.87%) |
Mar 24, 2008 | 140.00 | 149.60 | 139.60 | 149.60 | 13,458 | +10.40(+7.47%) |
Mar 21, 2008 | 137.60 | 142.00 | 135.20 | 139.20 | 27,269 | +0.00(+0.00%) |
Mar 20, 2008 | 137.60 | 142.00 | 135.20 | 139.20 | 27,269 | +4.00(+2.96%) |
Mar 19, 2008 | 137.20 | 140.00 | 134.00 | 135.20 | 10,684 | -2.60(-1.89%) |
Mar 18, 2008 | 134.00 | 140.00 | 132.60 | 137.80 | 18,010 | +6.60(+5.03%) |
Mar 17, 2008 | 132.20 | 134.60 | 127.20 | 131.20 | 15,091 | -7.00(-5.07%) |
Mar 14, 2008 | 127.00 | 145.00 | 123.60 | 138.20 | 36,083 | +13.60(+10.91%) |
Mar 13, 2008 | 120.00 | 134.60 | 117.20 | 124.60 | 16,282 | +3.60(+2.98%) |
Mar 12, 2008 | 121.60 | 122.60 | 115.00 | 121.00 | 7,029 | +1.00(+0.83%) |
Mar 11, 2008 | 119.60 | 122.20 | 112.80 | 120.00 | 9,764 | +3.80(+3.27%) |
Mar 10, 2008 | 114.80 | 117.20 | 110.80 | 116.20 | 7,862 | +2.00(+1.75%) |
Mar 07, 2008 | 109.60 | 118.40 | 109.20 | 114.20 | 6,428 | +4.20(+3.82%) |
Mar 06, 2008 | 117.20 | 119.40 | 110.00 | 110.00 | 4,095 | -7.60(-6.46%) |
Mar 05, 2008 | 122.60 | 126.00 | 117.00 | 117.60 | 9,589 | -4.00(-3.29%) |
Mar 04, 2008 | 114.80 | 121.60 | 109.40 | 121.60 | 7,050 | +5.40(+4.65%) |