Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 172.48 | 175.76 | 171.99 | 174.69 | 95,230 | +1.23(+0.71%) |
Mar 28, 2008 | 172.67 | 176.38 | 172.25 | 173.45 | 41,630 | +0.57(+0.33%) |
Mar 27, 2008 | 176.54 | 176.54 | 172.84 | 172.88 | 23,984 | -2.13(-1.22%) |
Mar 26, 2008 | 171.24 | 175.96 | 171.24 | 175.01 | 34,553 | +4.29(+2.51%) |
Mar 25, 2008 | 167.80 | 171.41 | 167.80 | 170.72 | 31,538 | +2.96(+1.76%) |
Mar 24, 2008 | 164.52 | 169.03 | 163.90 | 167.77 | 29,200 | +4.61(+2.83%) |
Mar 21, 2008 | 162.47 | 163.64 | 153.82 | 163.15 | 327,225 | +0.00(+0.00%) |
Mar 20, 2008 | 162.47 | 163.64 | 153.82 | 163.15 | 327,194 | +0.29(+0.18%) |
Mar 19, 2008 | 172.45 | 173.32 | 162.86 | 162.86 | 126,183 | -10.59(-6.11%) |
Mar 18, 2008 | 170.79 | 173.46 | 169.46 | 173.45 | 101,079 | +6.37(+3.81%) |
Mar 17, 2008 | 172.51 | 177.61 | 163.96 | 167.08 | 144,131 | -7.67(-4.39%) |
Mar 14, 2008 | 180.70 | 180.70 | 172.09 | 174.75 | 90,711 | -3.06(-1.72%) |
Mar 13, 2008 | 172.15 | 178.56 | 168.38 | 177.81 | 109,818 | +4.58(+2.65%) |
Mar 12, 2008 | 175.60 | 176.83 | 172.84 | 173.23 | 61,137 | -2.89(-1.64%) |
Mar 11, 2008 | 174.01 | 176.44 | 170.98 | 176.12 | 41,001 | +7.12(+4.21%) |
Mar 10, 2008 | 173.03 | 173.03 | 168.32 | 169.00 | 114,829 | -2.50(-1.46%) |
Mar 07, 2008 | 172.22 | 174.04 | 169.10 | 171.50 | 59,230 | -2.02(-1.16%) |
Mar 06, 2008 | 179.24 | 179.24 | 173.42 | 173.52 | 119,122 | -5.00(-2.80%) |
Mar 05, 2008 | 177.09 | 178.52 | 175.53 | 178.52 | 56,799 | +3.06(+1.74%) |
Mar 04, 2008 | 178.75 | 179.30 | 172.22 | 175.47 | 121,375 | -3.51(-1.96%) |
Mar 03, 2008 | 177.78 | 180.51 | 175.66 | 178.98 | 227,899 | +1.92(+1.08%) |
Feb 29, 2008 | 179.40 | 179.56 | 175.66 | 177.06 | 754,595 | -4.26(-2.35%) |
Feb 28, 2008 | 179.01 | 181.97 | 179.01 | 181.32 | 300,259 | +3.77(+2.12%) |
Feb 27, 2008 | 178.10 | 180.83 | 176.83 | 177.55 | 114,669 | -2.73(-1.51%) |
Feb 26, 2008 | 179.08 | 180.90 | 175.50 | 180.28 | 189,667 | +1.79(+1.00%) |
Feb 25, 2008 | 172.87 | 178.69 | 172.58 | 178.49 | 129,894 | +6.50(+3.78%) |
Feb 22, 2008 | 171.67 | 172.09 | 167.60 | 171.99 | 234,213 | +2.08(+1.22%) |
Feb 21, 2008 | 175.01 | 175.01 | 169.62 | 169.91 | 229,975 | -4.45(-2.55%) |
Feb 20, 2008 | 171.05 | 174.92 | 170.95 | 174.36 | 122,702 | +0.97(+0.56%) |
Feb 19, 2008 | 169.65 | 173.39 | 169.65 | 173.39 | 293,505 | +8.68(+5.27%) |
Feb 18, 2008 | 165.91 | 165.98 | 161.92 | 164.71 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 165.91 | 165.98 | 161.92 | 164.71 | 161,475 | -1.98(-1.19%) |
Feb 14, 2008 | 168.77 | 168.90 | 166.69 | 166.69 | 170,167 | -0.39(-0.23%) |
Feb 13, 2008 | 165.98 | 167.28 | 164.52 | 167.08 | 253,901 | +3.15(+1.92%) |
Feb 12, 2008 | 164.78 | 167.38 | 162.66 | 163.93 | 231,628 | -0.97(-0.59%) |
Feb 11, 2008 | 161.36 | 164.94 | 159.58 | 164.91 | 87,168 | +4.91(+3.07%) |
Feb 08, 2008 | 155.77 | 160.39 | 155.77 | 160.00 | 107,352 | +4.97(+3.21%) |
Feb 07, 2008 | 151.22 | 155.66 | 151.22 | 155.03 | 184,706 | +2.50(+1.64%) |
Feb 06, 2008 | 155.94 | 156.03 | 152.20 | 152.52 | 96,921 | -2.34(-1.51%) |
Feb 05, 2008 | 156.72 | 159.25 | 154.54 | 154.86 | 102,829 | -6.01(-3.74%) |
Feb 04, 2008 | 159.93 | 161.72 | 158.28 | 160.88 | 117,939 | +1.33(+0.83%) |
Feb 01, 2008 | 156.81 | 159.77 | 156.65 | 159.54 | 34,708 | +3.41(+2.19%) |
Jan 31, 2008 | 151.84 | 157.85 | 151.84 | 156.13 | 126,952 | +0.94(+0.61%) |
Jan 30, 2008 | 154.21 | 159.12 | 153.95 | 155.19 | 214,090 | +0.26(+0.17%) |
Jan 29, 2008 | 154.08 | 155.68 | 153.56 | 154.93 | 78,423 | +2.34(+1.53%) |
Jan 28, 2008 | 148.69 | 152.69 | 147.42 | 152.59 | 137,593 | +2.70(+1.80%) |
Jan 25, 2008 | 153.40 | 154.18 | 148.85 | 149.89 | 47,670 | -1.72(-1.14%) |
Jan 24, 2008 | 149.21 | 151.71 | 147.94 | 151.61 | 64,491 | +4.91(+3.35%) |
Jan 23, 2008 | 144.89 | 146.71 | 137.51 | 146.71 | 128,884 | -1.53(-1.03%) |
Jan 22, 2008 | 144.20 | 149.73 | 144.20 | 148.23 | 90,530 | -4.19(-2.75%) |
Jan 21, 2008 | 151.39 | 154.41 | 144.98 | 152.43 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 151.39 | 154.41 | 144.98 | 152.43 | 400,704 | +1.30(+0.86%) |
Jan 17, 2008 | 157.82 | 160.58 | 150.64 | 151.13 | 78,310 | -6.99(-4.42%) |
Jan 16, 2008 | 162.34 | 162.40 | 156.33 | 158.11 | 198,044 | -5.17(-3.16%) |
Jan 15, 2008 | 165.91 | 166.40 | 162.96 | 163.28 | 130,306 | -5.59(-3.31%) |
Jan 14, 2008 | 166.79 | 169.29 | 166.76 | 168.87 | 76,184 | +4.39(+2.67%) |
Jan 11, 2008 | 165.20 | 166.50 | 164.13 | 164.48 | 39,476 | -1.53(-0.92%) |
Jan 10, 2008 | 163.96 | 166.34 | 163.12 | 166.01 | 54,707 | -0.16(-0.10%) |
Jan 09, 2008 | 164.39 | 166.30 | 162.57 | 166.17 | 166,521 | +2.34(+1.43%) |
Jan 08, 2008 | 165.82 | 169.00 | 163.83 | 163.83 | 128,952 | -2.63(-1.58%) |
Jan 07, 2008 | 168.71 | 168.71 | 164.58 | 166.47 | 98,737 | -1.07(-0.64%) |
Jan 04, 2008 | 170.40 | 170.63 | 167.38 | 167.54 | 106,812 | -4.78(-2.77%) |
Jan 03, 2008 | 173.55 | 173.88 | 172.19 | 172.32 | 132,743 | +0.39(+0.23%) |
Jan 02, 2008 | 171.63 | 172.58 | 170.14 | 171.93 | 59,181 | +2.92(+1.73%) |