Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 155.04 | 156.38 | 151.11 | 152.08 | 246,514 | -2.38(-1.54%) |
May 29, 2008 | 150.59 | 155.01 | 148.50 | 154.46 | 208,391 | +4.30(+2.86%) |
May 28, 2008 | 150.94 | 151.39 | 148.75 | 150.16 | 157,753 | -0.29(-0.19%) |
May 27, 2008 | 145.02 | 150.59 | 143.70 | 150.45 | 189,371 | +6.12(+4.24%) |
May 26, 2008 | 145.75 | 146.31 | 142.19 | 144.33 | 92,583 | +0.00(+0.00%) |
May 23, 2008 | 145.75 | 146.31 | 142.19 | 144.33 | 92,583 | -2.18(-1.49%) |
May 22, 2008 | 144.52 | 147.44 | 141.66 | 146.51 | 104,826 | +1.48(+1.02%) |
May 21, 2008 | 148.21 | 150.09 | 142.83 | 145.03 | 211,383 | -2.62(-1.78%) |
May 20, 2008 | 145.49 | 148.35 | 140.31 | 147.66 | 336,582 | -0.26(-0.18%) |
May 19, 2008 | 149.49 | 150.53 | 147.15 | 147.92 | 136,272 | -1.81(-1.21%) |
May 16, 2008 | 152.82 | 152.82 | 147.97 | 149.73 | 212,836 | -1.95(-1.28%) |
May 15, 2008 | 149.87 | 151.84 | 148.40 | 151.68 | 217,759 | +1.71(+1.14%) |
May 14, 2008 | 145.73 | 151.75 | 145.43 | 149.96 | 308,103 | +4.90(+3.38%) |
May 13, 2008 | 146.12 | 147.00 | 144.62 | 145.06 | 143,248 | -1.20(-0.82%) |
May 12, 2008 | 145.54 | 146.75 | 140.92 | 146.27 | 154,331 | +2.49(+1.73%) |
May 09, 2008 | 140.86 | 144.93 | 140.75 | 143.78 | 155,583 | -0.17(-0.12%) |
May 08, 2008 | 143.22 | 145.63 | 141.01 | 143.94 | 246,709 | +0.73(+0.51%) |
May 07, 2008 | 149.47 | 150.86 | 143.11 | 143.22 | 192,394 | -6.34(-4.24%) |
May 06, 2008 | 145.60 | 150.08 | 145.04 | 149.55 | 207,013 | +3.42(+2.34%) |
May 05, 2008 | 145.83 | 148.59 | 144.45 | 146.13 | 215,530 | -0.56(-0.38%) |
May 02, 2008 | 149.11 | 149.87 | 144.34 | 146.68 | 662,686 | -3.48(-2.32%) |
May 01, 2008 | 141.65 | 151.39 | 141.64 | 150.16 | 571,102 | +8.89(+6.30%) |
Apr 30, 2008 | 141.48 | 151.66 | 141.18 | 141.27 | 776,344 | +4.41(+3.22%) |
Apr 29, 2008 | 136.32 | 138.38 | 134.63 | 136.85 | 280,384 | +1.26(+0.93%) |
Apr 28, 2008 | 136.05 | 137.45 | 134.45 | 135.59 | 309,052 | -0.61(-0.45%) |
Apr 25, 2008 | 135.01 | 138.27 | 133.94 | 136.20 | 267,540 | +1.28(+0.95%) |
Apr 24, 2008 | 132.02 | 135.78 | 129.17 | 134.92 | 158,204 | +3.29(+2.50%) |
Apr 23, 2008 | 129.44 | 131.93 | 128.24 | 131.64 | 203,033 | +2.55(+1.97%) |
Apr 22, 2008 | 130.46 | 130.88 | 127.74 | 129.09 | 231,759 | -2.85(-2.16%) |
Apr 21, 2008 | 132.48 | 133.70 | 130.37 | 131.94 | 157,964 | -1.96(-1.46%) |
Apr 18, 2008 | 135.42 | 135.67 | 133.65 | 133.90 | 207,999 | +0.63(+0.47%) |
Apr 17, 2008 | 132.92 | 133.94 | 129.57 | 133.26 | 112,955 | +0.10(+0.07%) |
Apr 16, 2008 | 131.86 | 133.91 | 130.52 | 133.16 | 145,201 | +2.54(+1.95%) |
Apr 15, 2008 | 131.64 | 131.64 | 128.91 | 130.62 | 171,564 | -0.03(-0.02%) |
Apr 14, 2008 | 131.90 | 134.10 | 129.16 | 130.66 | 155,621 | -1.52(-1.15%) |
Apr 11, 2008 | 132.37 | 133.26 | 130.13 | 132.18 | 293,576 | -0.34(-0.25%) |
Apr 10, 2008 | 125.68 | 132.68 | 124.95 | 132.51 | 347,171 | +6.82(+5.42%) |
Apr 09, 2008 | 128.59 | 129.42 | 125.65 | 125.69 | 343,437 | -3.60(-2.78%) |
Apr 08, 2008 | 127.69 | 130.55 | 126.51 | 129.29 | 300,392 | -0.64(-0.49%) |
Apr 07, 2008 | 132.37 | 132.37 | 125.85 | 129.93 | 311,574 | -0.51(-0.39%) |
Apr 04, 2008 | 123.38 | 136.01 | 123.38 | 130.44 | 863,516 | +7.63(+6.21%) |
Apr 03, 2008 | 120.18 | 123.92 | 117.79 | 122.81 | 275,424 | +2.49(+2.07%) |
Apr 02, 2008 | 121.47 | 122.09 | 119.27 | 120.32 | 327,026 | -1.55(-1.27%) |
Apr 01, 2008 | 116.65 | 122.15 | 114.75 | 121.88 | 516,791 | +5.86(+5.05%) |
Mar 31, 2008 | 108.91 | 116.74 | 108.91 | 116.02 | 489,200 | +2.41(+2.12%) |
Mar 28, 2008 | 111.92 | 120.18 | 109.97 | 113.61 | 1,513,787 | -15.34(-11.90%) |
Mar 27, 2008 | 129.13 | 131.61 | 128.15 | 128.95 | 282,365 | +0.09(+0.07%) |
Mar 26, 2008 | 128.27 | 130.31 | 127.53 | 128.86 | 118,075 | -0.48(-0.37%) |
Mar 25, 2008 | 130.44 | 131.03 | 128.49 | 129.34 | 152,016 | -0.31(-0.24%) |
Mar 24, 2008 | 127.73 | 132.02 | 126.33 | 129.65 | 412,313 | +3.99(+3.18%) |
Mar 21, 2008 | 119.48 | 126.29 | 117.58 | 125.66 | 595,372 | +0.00(+0.00%) |
Mar 20, 2008 | 119.48 | 126.29 | 117.58 | 125.66 | 595,372 | +7.32(+6.18%) |
Mar 19, 2008 | 122.45 | 123.63 | 118.34 | 118.34 | 176,304 | -3.26(-2.68%) |
Mar 18, 2008 | 119.49 | 121.84 | 116.29 | 121.59 | 297,657 | +5.88(+5.08%) |
Mar 17, 2008 | 111.95 | 119.24 | 111.15 | 115.71 | 652,525 | -2.97(-2.50%) |
Mar 14, 2008 | 118.78 | 119.57 | 113.60 | 118.68 | 549,253 | +0.77(+0.65%) |
Mar 13, 2008 | 115.64 | 120.58 | 115.05 | 117.91 | 541,579 | +0.83(+0.71%) |
Mar 12, 2008 | 115.91 | 119.77 | 115.71 | 117.08 | 530,217 | +1.63(+1.41%) |
Mar 11, 2008 | 112.66 | 116.30 | 111.40 | 115.45 | 449,469 | +5.47(+4.97%) |
Mar 10, 2008 | 110.36 | 114.03 | 109.90 | 109.98 | 511,672 | -3.37(-2.97%) |
Mar 07, 2008 | 111.61 | 114.42 | 109.23 | 113.36 | 594,603 | +5.22(+4.83%) |
Mar 06, 2008 | 114.14 | 116.21 | 108.14 | 108.14 | 429,442 | -4.58(-4.06%) |
Mar 05, 2008 | 117.40 | 117.40 | 112.31 | 112.72 | 494,134 | -4.09(-3.50%) |
Mar 04, 2008 | 111.86 | 116.85 | 111.44 | 116.80 | 470,080 | +3.00(+2.63%) |