Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 140.90 | 141.74 | 138.43 | 139.03 | 605,548 | +0.68(+0.49%) |
Apr 29, 2008 | 139.18 | 139.80 | 136.73 | 138.35 | 470,991 | -1.29(-0.92%) |
Apr 28, 2008 | 139.59 | 141.03 | 137.46 | 139.64 | 360,848 | -0.46(-0.33%) |
Apr 25, 2008 | 140.83 | 142.41 | 136.59 | 140.10 | 434,501 | +0.58(+0.41%) |
Apr 24, 2008 | 132.15 | 140.01 | 132.15 | 139.52 | 739,322 | +6.19(+4.65%) |
Apr 23, 2008 | 133.32 | 134.84 | 131.46 | 133.33 | 382,399 | -0.73(-0.54%) |
Apr 22, 2008 | 137.71 | 138.30 | 132.10 | 134.06 | 821,252 | -5.02(-3.61%) |
Apr 21, 2008 | 137.86 | 141.09 | 137.55 | 139.08 | 544,174 | -1.72(-1.22%) |
Apr 18, 2008 | 142.60 | 144.99 | 140.08 | 140.80 | 1,245,266 | +1.62(+1.16%) |
Apr 17, 2008 | 139.01 | 139.68 | 136.22 | 139.18 | 1,006,710 | -2.34(-1.65%) |
Apr 16, 2008 | 139.19 | 143.49 | 138.46 | 141.52 | 1,190,083 | +0.14(+0.10%) |
Apr 15, 2008 | 141.38 | 142.20 | 136.42 | 141.38 | 1,069,550 | +1.61(+1.15%) |
Apr 14, 2008 | 142.62 | 143.28 | 138.67 | 139.76 | 541,477 | -3.20(-2.24%) |
Apr 11, 2008 | 143.33 | 147.99 | 142.00 | 142.97 | 841,702 | -8.88(-5.85%) |
Apr 10, 2008 | 150.81 | 154.19 | 150.04 | 151.85 | 308,873 | +0.78(+0.52%) |
Apr 09, 2008 | 152.99 | 153.85 | 148.14 | 151.07 | 608,635 | -2.05(-1.34%) |
Apr 08, 2008 | 151.60 | 155.94 | 150.11 | 153.12 | 720,007 | +1.73(+1.14%) |
Apr 07, 2008 | 155.72 | 156.53 | 151.39 | 151.39 | 451,337 | -0.18(-0.12%) |
Apr 04, 2008 | 152.79 | 155.18 | 149.63 | 151.57 | 640,257 | -2.27(-1.48%) |
Apr 03, 2008 | 150.03 | 155.29 | 147.13 | 153.84 | 554,526 | +3.02(+2.00%) |
Apr 02, 2008 | 151.92 | 152.59 | 146.65 | 150.82 | 867,078 | -1.07(-0.71%) |
Apr 01, 2008 | 143.31 | 152.33 | 143.31 | 151.90 | 1,131,307 | +11.22(+7.97%) |
Mar 31, 2008 | 137.28 | 143.44 | 136.12 | 140.68 | 473,492 | +3.29(+2.40%) |
Mar 28, 2008 | 137.81 | 144.00 | 137.39 | 137.39 | 809,724 | -2.15(-1.54%) |
Mar 27, 2008 | 145.81 | 148.07 | 139.18 | 139.54 | 1,583,141 | -12.80(-8.40%) |
Mar 26, 2008 | 155.51 | 156.40 | 151.24 | 152.34 | 666,058 | -3.87(-2.48%) |
Mar 25, 2008 | 153.03 | 159.12 | 151.72 | 156.21 | 867,034 | +1.51(+0.98%) |
Mar 24, 2008 | 137.99 | 159.79 | 134.91 | 154.70 | 2,253,419 | +12.70(+8.94%) |
Mar 21, 2008 | 130.90 | 142.88 | 128.25 | 142.00 | 1,279,562 | +0.00(+0.00%) |
Mar 20, 2008 | 130.90 | 142.88 | 128.25 | 142.00 | 1,279,562 | +11.07(+8.46%) |
Mar 19, 2008 | 134.36 | 136.77 | 130.41 | 130.93 | 2,368,046 | +2.18(+1.70%) |
Mar 18, 2008 | 124.88 | 128.93 | 120.62 | 128.75 | 1,273,633 | +6.69(+5.48%) |
Mar 17, 2008 | 119.54 | 123.61 | 114.18 | 122.06 | 1,296,025 | -1.27(-1.03%) |
Mar 14, 2008 | 130.94 | 130.94 | 122.12 | 123.33 | 791,000 | -5.15(-4.01%) |
Mar 13, 2008 | 123.75 | 130.01 | 120.95 | 128.48 | 1,288,533 | +2.06(+1.63%) |
Mar 12, 2008 | 130.22 | 133.21 | 125.98 | 126.42 | 746,207 | -3.22(-2.49%) |
Mar 11, 2008 | 126.09 | 129.64 | 124.36 | 129.64 | 853,946 | +7.28(+5.95%) |
Mar 10, 2008 | 125.78 | 127.75 | 121.91 | 122.37 | 685,189 | -4.11(-3.25%) |
Mar 07, 2008 | 127.31 | 131.36 | 124.59 | 126.47 | 1,267,745 | -0.98(-0.77%) |
Mar 06, 2008 | 137.63 | 137.63 | 126.78 | 127.46 | 1,308,006 | -12.02(-8.62%) |
Mar 05, 2008 | 137.73 | 141.37 | 135.72 | 139.47 | 1,392,634 | +2.40(+1.75%) |
Mar 04, 2008 | 131.25 | 137.55 | 131.25 | 137.08 | 1,088,963 | +4.71(+3.56%) |
Mar 03, 2008 | 131.94 | 132.68 | 126.58 | 132.37 | 1,374,634 | -0.78(-0.59%) |
Feb 29, 2008 | 135.83 | 135.83 | 132.50 | 133.15 | 757,720 | -2.72(-2.00%) |
Feb 28, 2008 | 139.25 | 139.94 | 135.34 | 135.87 | 484,154 | -2.82(-2.04%) |
Feb 27, 2008 | 134.63 | 141.04 | 134.29 | 138.70 | 638,147 | +2.38(+1.74%) |
Feb 26, 2008 | 130.22 | 138.48 | 130.22 | 136.32 | 816,576 | +2.98(+2.24%) |
Feb 25, 2008 | 127.25 | 134.13 | 126.25 | 133.34 | 709,177 | +5.47(+4.28%) |
Feb 22, 2008 | 129.50 | 130.02 | 123.53 | 127.86 | 1,156,009 | -1.69(-1.30%) |
Feb 21, 2008 | 130.91 | 133.14 | 129.11 | 129.55 | 432,070 | -1.94(-1.47%) |
Feb 20, 2008 | 127.12 | 133.29 | 124.59 | 131.49 | 968,512 | +1.71(+1.32%) |
Feb 19, 2008 | 136.77 | 137.27 | 124.14 | 129.78 | 3,515,818 | -5.11(-3.79%) |
Feb 18, 2008 | 136.08 | 136.09 | 132.21 | 134.89 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 136.08 | 136.09 | 132.21 | 134.89 | 613,481 | -1.96(-1.44%) |
Feb 14, 2008 | 142.48 | 144.04 | 136.47 | 136.86 | 1,058,151 | -5.06(-3.57%) |
Feb 13, 2008 | 142.89 | 143.94 | 140.29 | 141.92 | 540,116 | -0.46(-0.32%) |
Feb 12, 2008 | 139.18 | 143.43 | 139.18 | 142.38 | 528,284 | +3.10(+2.23%) |
Feb 11, 2008 | 141.94 | 141.94 | 138.08 | 139.28 | 543,123 | -1.89(-1.34%) |
Feb 08, 2008 | 141.66 | 143.93 | 140.34 | 141.18 | 482,119 | +0.14(+0.10%) |
Feb 07, 2008 | 141.36 | 142.79 | 140.23 | 141.04 | 832,214 | +0.09(+0.06%) |
Feb 06, 2008 | 143.74 | 146.88 | 140.18 | 140.95 | 755,654 | -3.50(-2.42%) |
Feb 05, 2008 | 149.17 | 150.10 | 144.42 | 144.45 | 775,830 | -6.99(-4.62%) |
Feb 04, 2008 | 149.84 | 151.83 | 148.42 | 151.44 | 479,032 | -0.52(-0.34%) |