Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 141.53 | 151.71 | 141.23 | 141.31 | 776,089 | +4.41(+3.22%) |
Apr 29, 2008 | 136.37 | 138.43 | 134.68 | 136.90 | 280,291 | +1.26(+0.93%) |
Apr 28, 2008 | 136.09 | 137.49 | 134.50 | 135.64 | 308,950 | -0.61(-0.45%) |
Apr 25, 2008 | 135.05 | 138.32 | 133.99 | 136.25 | 267,452 | +1.28(+0.95%) |
Apr 24, 2008 | 132.06 | 135.83 | 129.21 | 134.97 | 158,152 | +3.29(+2.50%) |
Apr 23, 2008 | 129.48 | 131.98 | 128.28 | 131.68 | 202,966 | +2.55(+1.97%) |
Apr 22, 2008 | 130.50 | 130.92 | 127.78 | 129.13 | 231,683 | -2.85(-2.16%) |
Apr 21, 2008 | 132.52 | 133.74 | 130.41 | 131.98 | 157,912 | -1.96(-1.46%) |
Apr 18, 2008 | 135.46 | 135.71 | 133.70 | 133.94 | 207,931 | +0.63(+0.47%) |
Apr 17, 2008 | 132.97 | 133.99 | 129.61 | 133.31 | 112,918 | +0.10(+0.07%) |
Apr 16, 2008 | 131.91 | 133.96 | 130.56 | 133.21 | 145,153 | +2.54(+1.95%) |
Apr 15, 2008 | 131.68 | 131.68 | 128.96 | 130.67 | 171,507 | -0.03(-0.02%) |
Apr 14, 2008 | 131.95 | 134.15 | 129.20 | 130.70 | 155,569 | -1.52(-1.15%) |
Apr 11, 2008 | 132.42 | 133.31 | 130.17 | 132.22 | 293,479 | -0.34(-0.25%) |
Apr 10, 2008 | 125.72 | 132.72 | 124.99 | 132.56 | 347,057 | +6.82(+5.42%) |
Apr 09, 2008 | 128.63 | 129.47 | 125.69 | 125.74 | 343,324 | -3.60(-2.78%) |
Apr 08, 2008 | 127.73 | 130.59 | 126.55 | 129.34 | 300,293 | -0.64(-0.49%) |
Apr 07, 2008 | 132.42 | 132.42 | 125.89 | 129.97 | 311,472 | -0.51(-0.39%) |
Apr 04, 2008 | 123.42 | 136.06 | 123.42 | 130.49 | 863,232 | +7.63(+6.21%) |
Apr 03, 2008 | 120.22 | 123.96 | 117.83 | 122.85 | 275,334 | +2.49(+2.07%) |
Apr 02, 2008 | 121.51 | 122.13 | 119.31 | 120.36 | 326,918 | -1.55(-1.27%) |
Apr 01, 2008 | 116.69 | 122.19 | 114.78 | 121.92 | 516,621 | +5.86(+5.05%) |
Mar 31, 2008 | 108.95 | 116.78 | 108.95 | 116.06 | 489,039 | +2.41(+2.12%) |
Mar 28, 2008 | 111.95 | 120.22 | 110.01 | 113.64 | 1,513,289 | -15.35(-11.90%) |
Mar 27, 2008 | 129.17 | 131.65 | 128.19 | 128.99 | 282,272 | +0.09(+0.07%) |
Mar 26, 2008 | 128.32 | 130.35 | 127.57 | 128.90 | 118,036 | -0.48(-0.37%) |
Mar 25, 2008 | 130.49 | 131.07 | 128.54 | 129.38 | 151,966 | -0.31(-0.24%) |
Mar 24, 2008 | 127.78 | 132.06 | 126.37 | 129.69 | 412,177 | +4.00(+3.18%) |
Mar 21, 2008 | 119.52 | 126.33 | 117.62 | 125.70 | 595,176 | +0.00(+0.00%) |
Mar 20, 2008 | 119.52 | 126.33 | 117.62 | 125.70 | 595,176 | +7.32(+6.18%) |
Mar 19, 2008 | 122.49 | 123.67 | 118.38 | 118.38 | 176,246 | -3.26(-2.68%) |
Mar 18, 2008 | 119.53 | 121.88 | 116.33 | 121.63 | 297,559 | +5.88(+5.08%) |
Mar 17, 2008 | 111.99 | 119.28 | 111.19 | 115.75 | 652,310 | -2.97(-2.50%) |
Mar 14, 2008 | 118.82 | 119.61 | 113.64 | 118.72 | 549,072 | +0.77(+0.65%) |
Mar 13, 2008 | 115.67 | 120.62 | 115.09 | 117.95 | 541,401 | +0.83(+0.71%) |
Mar 12, 2008 | 115.95 | 119.81 | 115.75 | 117.12 | 530,043 | +1.63(+1.41%) |
Mar 11, 2008 | 112.70 | 116.34 | 111.44 | 115.49 | 449,321 | +5.47(+4.97%) |
Mar 10, 2008 | 110.39 | 114.07 | 109.94 | 110.02 | 511,503 | -3.37(-2.97%) |
Mar 07, 2008 | 111.64 | 114.46 | 109.27 | 113.39 | 594,408 | +5.22(+4.83%) |
Mar 06, 2008 | 114.18 | 116.25 | 108.17 | 108.17 | 429,300 | -4.58(-4.06%) |
Mar 05, 2008 | 117.44 | 117.44 | 112.35 | 112.75 | 493,971 | -4.09(-3.50%) |
Mar 04, 2008 | 111.90 | 116.89 | 111.48 | 116.84 | 469,925 | +3.00(+2.63%) |
Mar 03, 2008 | 117.26 | 118.93 | 113.15 | 113.84 | 495,630 | -4.65(-3.92%) |
Feb 29, 2008 | 122.22 | 124.74 | 118.01 | 118.49 | 376,495 | -4.78(-3.88%) |
Feb 28, 2008 | 127.72 | 129.37 | 121.41 | 123.27 | 767,283 | -4.73(-3.69%) |
Feb 27, 2008 | 124.08 | 128.47 | 124.08 | 128.00 | 293,785 | +2.38(+1.90%) |
Feb 26, 2008 | 117.20 | 127.81 | 117.20 | 125.61 | 786,497 | +7.69(+6.52%) |
Feb 25, 2008 | 120.96 | 121.35 | 116.21 | 117.93 | 600,493 | -2.88(-2.39%) |
Feb 22, 2008 | 118.99 | 123.28 | 115.22 | 120.81 | 1,084,717 | +0.88(+0.73%) |
Feb 21, 2008 | 131.30 | 131.94 | 117.94 | 119.94 | 1,016,083 | -11.39(-8.67%) |
Feb 20, 2008 | 127.52 | 131.66 | 126.40 | 131.33 | 234,588 | +3.46(+2.71%) |
Feb 19, 2008 | 128.67 | 132.36 | 127.36 | 127.87 | 311,080 | +0.78(+0.61%) |
Feb 18, 2008 | 126.96 | 131.42 | 126.00 | 127.09 | 623,361 | +0.00(+0.00%) |
Feb 15, 2008 | 126.96 | 131.42 | 126.00 | 127.09 | 623,361 | -0.38(-0.30%) |
Feb 14, 2008 | 126.44 | 134.70 | 123.85 | 127.47 | 1,056,537 | +7.25(+6.03%) |
Feb 13, 2008 | 124.05 | 124.05 | 119.44 | 120.23 | 391,819 | -3.14(-2.54%) |
Feb 12, 2008 | 126.21 | 126.21 | 122.58 | 123.36 | 232,331 | +0.51(+0.42%) |
Feb 11, 2008 | 123.85 | 125.28 | 122.75 | 122.85 | 196,899 | -1.38(-1.11%) |
Feb 08, 2008 | 124.78 | 127.05 | 123.03 | 124.24 | 306,438 | -0.57(-0.46%) |
Feb 07, 2008 | 124.53 | 127.82 | 124.30 | 124.81 | 428,283 | +0.04(+0.03%) |
Feb 06, 2008 | 130.34 | 133.19 | 124.72 | 124.77 | 285,655 | -5.14(-3.96%) |
Feb 05, 2008 | 131.43 | 131.96 | 129.66 | 129.91 | 113,751 | -1.83(-1.39%) |
Feb 04, 2008 | 134.13 | 134.52 | 131.20 | 131.75 | 106,329 | -0.45(-0.34%) |