Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 153.57 | 156.68 | 153.41 | 154.94 | 412,066 | +2.40(+1.58%) |
May 29, 2008 | 147.82 | 154.61 | 147.39 | 152.54 | 525,785 | +4.20(+2.83%) |
May 28, 2008 | 148.75 | 148.86 | 145.30 | 148.34 | 283,010 | +0.54(+0.37%) |
May 27, 2008 | 143.90 | 147.86 | 143.35 | 147.80 | 529,425 | +4.20(+2.92%) |
May 26, 2008 | 140.32 | 146.04 | 140.32 | 143.60 | 0 | +0.00(+0.00%) |
May 23, 2008 | 140.32 | 146.04 | 140.32 | 143.60 | 965,294 | +3.55(+2.53%) |
May 22, 2008 | 137.32 | 141.10 | 136.78 | 140.05 | 466,108 | +1.78(+1.29%) |
May 21, 2008 | 142.56 | 142.73 | 137.48 | 138.27 | 300,686 | -4.04(-2.84%) |
May 20, 2008 | 145.59 | 145.59 | 140.68 | 142.31 | 599,268 | -4.55(-3.09%) |
May 19, 2008 | 149.44 | 151.46 | 145.87 | 146.86 | 397,187 | -2.17(-1.46%) |
May 16, 2008 | 150.92 | 150.92 | 147.05 | 149.03 | 254,005 | -1.86(-1.23%) |
May 15, 2008 | 146.84 | 151.05 | 145.90 | 150.89 | 347,081 | +4.05(+2.76%) |
May 14, 2008 | 147.34 | 149.59 | 146.46 | 146.84 | 547,855 | -1.05(-0.71%) |
May 13, 2008 | 149.94 | 149.95 | 145.75 | 147.89 | 586,743 | -0.76(-0.51%) |
May 12, 2008 | 147.52 | 150.89 | 146.69 | 148.65 | 928,948 | +2.65(+1.82%) |
May 09, 2008 | 147.36 | 149.28 | 144.35 | 146.00 | 217,893 | -1.67(-1.13%) |
May 08, 2008 | 147.71 | 148.00 | 144.62 | 147.67 | 368,902 | +1.57(+1.07%) |
May 07, 2008 | 151.82 | 151.82 | 145.45 | 146.10 | 681,831 | -4.68(-3.11%) |
May 06, 2008 | 149.10 | 151.60 | 145.16 | 150.78 | 1,011,358 | +2.44(+1.65%) |
May 05, 2008 | 146.35 | 151.51 | 146.32 | 148.34 | 566,102 | -0.59(-0.39%) |
May 02, 2008 | 147.38 | 149.84 | 145.45 | 148.93 | 524,031 | +2.97(+2.03%) |
May 01, 2008 | 137.91 | 146.37 | 137.91 | 145.96 | 747,594 | +6.99(+5.03%) |
Apr 30, 2008 | 140.83 | 141.67 | 138.36 | 138.97 | 605,837 | +0.68(+0.49%) |
Apr 29, 2008 | 139.11 | 139.73 | 136.67 | 138.29 | 471,216 | -1.29(-0.92%) |
Apr 28, 2008 | 139.53 | 140.97 | 137.39 | 139.57 | 361,021 | -0.46(-0.33%) |
Apr 25, 2008 | 140.76 | 142.34 | 136.52 | 140.03 | 434,709 | +0.58(+0.41%) |
Apr 24, 2008 | 132.09 | 139.95 | 132.09 | 139.46 | 739,676 | +6.19(+4.65%) |
Apr 23, 2008 | 133.26 | 134.77 | 131.40 | 133.26 | 382,582 | -0.73(-0.54%) |
Apr 22, 2008 | 137.65 | 138.23 | 132.03 | 134.00 | 821,645 | -5.02(-3.61%) |
Apr 21, 2008 | 137.79 | 141.02 | 137.49 | 139.02 | 544,434 | -1.72(-1.22%) |
Apr 18, 2008 | 142.53 | 144.92 | 140.01 | 140.73 | 1,245,861 | +1.62(+1.16%) |
Apr 17, 2008 | 138.94 | 139.61 | 136.16 | 139.11 | 1,007,191 | -2.34(-1.66%) |
Apr 16, 2008 | 139.12 | 143.42 | 138.40 | 141.45 | 1,190,652 | +0.15(+0.10%) |
Apr 15, 2008 | 141.32 | 142.13 | 136.35 | 141.31 | 1,070,061 | +1.61(+1.15%) |
Apr 14, 2008 | 142.56 | 143.21 | 138.60 | 139.70 | 541,736 | -3.20(-2.24%) |
Apr 11, 2008 | 143.26 | 147.92 | 141.94 | 142.90 | 842,104 | -8.88(-5.85%) |
Apr 10, 2008 | 150.74 | 154.12 | 149.97 | 151.78 | 309,021 | +0.78(+0.52%) |
Apr 09, 2008 | 152.92 | 153.77 | 148.06 | 151.00 | 608,926 | -2.05(-1.34%) |
Apr 08, 2008 | 151.53 | 155.87 | 150.03 | 153.04 | 720,351 | +1.73(+1.14%) |
Apr 07, 2008 | 155.64 | 156.45 | 151.32 | 151.32 | 451,552 | -0.18(-0.12%) |
Apr 04, 2008 | 152.71 | 155.11 | 149.56 | 151.50 | 640,563 | -2.27(-1.48%) |
Apr 03, 2008 | 149.96 | 155.22 | 147.06 | 153.77 | 554,791 | +3.02(+2.00%) |
Apr 02, 2008 | 151.85 | 152.52 | 146.58 | 150.75 | 867,492 | -1.07(-0.71%) |
Apr 01, 2008 | 143.24 | 152.26 | 143.24 | 151.82 | 1,131,848 | +11.21(+7.97%) |
Mar 31, 2008 | 137.22 | 143.38 | 136.06 | 140.61 | 473,718 | +3.29(+2.40%) |
Mar 28, 2008 | 137.74 | 143.93 | 137.32 | 137.32 | 810,111 | -2.15(-1.54%) |
Mar 27, 2008 | 145.74 | 148.00 | 139.11 | 139.47 | 1,583,897 | -12.80(-8.40%) |
Mar 26, 2008 | 155.43 | 156.33 | 151.17 | 152.27 | 666,377 | -3.87(-2.48%) |
Mar 25, 2008 | 152.96 | 159.05 | 151.65 | 156.14 | 867,449 | +1.51(+0.98%) |
Mar 24, 2008 | 137.93 | 159.72 | 134.84 | 154.63 | 2,254,496 | +12.69(+8.94%) |
Mar 21, 2008 | 130.83 | 142.81 | 128.19 | 141.94 | 1,280,173 | +0.00(+0.00%) |
Mar 20, 2008 | 130.83 | 142.81 | 128.19 | 141.94 | 1,280,173 | +11.07(+8.46%) |
Mar 19, 2008 | 134.29 | 136.70 | 130.35 | 130.87 | 2,369,178 | +2.18(+1.70%) |
Mar 18, 2008 | 124.82 | 128.87 | 120.56 | 128.69 | 1,274,242 | +6.69(+5.48%) |
Mar 17, 2008 | 119.48 | 123.55 | 114.13 | 122.00 | 1,296,644 | -1.27(-1.03%) |
Mar 14, 2008 | 130.88 | 130.88 | 122.06 | 123.27 | 791,378 | -5.15(-4.01%) |
Mar 13, 2008 | 123.69 | 129.95 | 120.90 | 128.42 | 1,289,148 | +2.06(+1.63%) |
Mar 12, 2008 | 130.16 | 133.14 | 125.92 | 126.36 | 746,564 | -3.22(-2.49%) |
Mar 11, 2008 | 126.03 | 129.58 | 124.31 | 129.58 | 854,354 | +7.27(+5.95%) |
Mar 10, 2008 | 125.72 | 127.69 | 121.85 | 122.31 | 685,516 | -4.10(-3.25%) |
Mar 07, 2008 | 127.25 | 131.30 | 124.53 | 126.41 | 1,268,351 | -0.98(-0.77%) |
Mar 06, 2008 | 137.56 | 137.56 | 126.72 | 127.40 | 1,308,631 | -12.01(-8.62%) |
Mar 05, 2008 | 137.67 | 141.30 | 135.66 | 139.41 | 1,393,299 | +2.40(+1.75%) |
Mar 04, 2008 | 131.19 | 137.49 | 131.19 | 137.01 | 1,089,484 | +4.70(+3.56%) |