Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 116.08 | 117.89 | 115.90 | 117.58 | 17,717,846 | +1.89(+1.64%) |
Jun 27, 2008 | 118.11 | 118.19 | 115.20 | 115.68 | 20,721,610 | -1.19(-1.02%) |
Jun 26, 2008 | 121.54 | 121.85 | 116.78 | 116.87 | 19,845,176 | -6.43(-5.22%) |
Jun 25, 2008 | 122.20 | 126.17 | 121.81 | 123.31 | 18,615,164 | +1.76(+1.45%) |
Jun 24, 2008 | 120.57 | 122.73 | 119.83 | 121.54 | 12,982,737 | +0.84(+0.69%) |
Jun 23, 2008 | 121.54 | 122.47 | 120.18 | 120.71 | 13,877,026 | +0.09(+0.07%) |
Jun 20, 2008 | 122.73 | 123.44 | 120.12 | 120.62 | 20,359,832 | -2.34(-1.90%) |
Jun 19, 2008 | 124.10 | 124.36 | 122.47 | 122.95 | 12,881,592 | -1.32(-1.06%) |
Jun 18, 2008 | 126.43 | 126.74 | 124.05 | 124.27 | 19,983,262 | -2.86(-2.25%) |
Jun 17, 2008 | 128.55 | 128.81 | 126.74 | 127.14 | 14,399,070 | -0.48(-0.38%) |
Jun 16, 2008 | 126.39 | 128.86 | 125.02 | 127.62 | 19,667,004 | -0.79(-0.62%) |
Jun 13, 2008 | 129.34 | 129.52 | 125.51 | 128.41 | 26,281,554 | +0.44(+0.34%) |
Jun 12, 2008 | 132.03 | 133.53 | 127.27 | 127.97 | 21,700,360 | -3.44(-2.61%) |
Jun 11, 2008 | 133.83 | 134.14 | 131.28 | 131.41 | 15,238,687 | -2.20(-1.65%) |
Jun 10, 2008 | 133.83 | 135.42 | 131.19 | 133.61 | 11,198,026 | +1.19(+0.90%) |
Jun 09, 2008 | 133.17 | 133.70 | 131.63 | 132.42 | 13,354,585 | +0.18(+0.13%) |
Jun 06, 2008 | 135.95 | 135.95 | 132.16 | 132.25 | 15,781,797 | -4.58(-3.35%) |
Jun 05, 2008 | 134.63 | 137.18 | 134.19 | 136.83 | 12,575,269 | +2.69(+2.00%) |
Jun 04, 2008 | 134.19 | 135.38 | 133.48 | 134.14 | 10,196,468 | -0.04(-0.03%) |
Jun 03, 2008 | 134.63 | 135.68 | 133.26 | 134.19 | 11,902,701 | +0.22(+0.16%) |
Jun 02, 2008 | 135.46 | 136.08 | 132.95 | 133.97 | 11,547,531 | -1.37(-1.01%) |
May 30, 2008 | 135.64 | 136.26 | 134.67 | 135.33 | 11,358,246 | +0.35(+0.26%) |
May 29, 2008 | 134.14 | 136.48 | 133.31 | 134.98 | 14,424,691 | +0.40(+0.29%) |
May 28, 2008 | 134.67 | 135.16 | 133.09 | 134.58 | 14,392,514 | +0.66(+0.49%) |
May 27, 2008 | 134.01 | 135.64 | 133.09 | 133.92 | 14,922,539 | -0.13(-0.10%) |
May 26, 2008 | 136.39 | 136.43 | 133.70 | 134.05 | 0 | +0.00(+0.00%) |
May 23, 2008 | 136.39 | 136.43 | 133.70 | 134.05 | 14,180,662 | -2.56(-1.87%) |
May 22, 2008 | 136.61 | 137.67 | 135.68 | 136.61 | 12,311,694 | +0.09(+0.06%) |
May 21, 2008 | 139.96 | 140.00 | 136.17 | 136.52 | 21,635,938 | -3.22(-2.30%) |
May 20, 2008 | 142.07 | 142.16 | 138.99 | 139.74 | 15,562,989 | -3.00(-2.10%) |
May 19, 2008 | 141.54 | 144.05 | 140.97 | 142.73 | 13,193,930 | +1.19(+0.84%) |
May 16, 2008 | 142.95 | 143.00 | 140.84 | 141.54 | 12,896,028 | -1.06(-0.74%) |
May 15, 2008 | 143.88 | 144.10 | 141.72 | 142.60 | 12,345,569 | -0.62(-0.43%) |
May 14, 2008 | 142.82 | 144.14 | 142.42 | 143.22 | 8,051,751 | +0.79(+0.56%) |
May 13, 2008 | 143.31 | 144.05 | 142.12 | 142.42 | 8,390,306 | -0.31(-0.22%) |
May 12, 2008 | 142.42 | 143.31 | 141.85 | 142.73 | 6,964,766 | +0.57(+0.40%) |
May 09, 2008 | 143.00 | 143.00 | 141.59 | 142.16 | 8,812,597 | -1.41(-0.98%) |
May 08, 2008 | 144.14 | 144.50 | 142.95 | 143.57 | 7,815,984 | +0.09(+0.06%) |
May 07, 2008 | 145.42 | 145.82 | 143.17 | 143.48 | 8,641,158 | -1.90(-1.30%) |
May 06, 2008 | 145.68 | 146.12 | 143.70 | 145.38 | 9,663,090 | -0.79(-0.54%) |
May 05, 2008 | 146.96 | 146.96 | 145.20 | 146.17 | 6,238,471 | -0.70(-0.48%) |
May 02, 2008 | 147.18 | 148.11 | 146.12 | 146.87 | 9,231,669 | +0.97(+0.66%) |
May 01, 2008 | 144.50 | 146.65 | 143.79 | 145.90 | 9,534,372 | +1.85(+1.28%) |
Apr 30, 2008 | 144.72 | 146.61 | 143.61 | 144.05 | 9,168,220 | -0.53(-0.37%) |
Apr 29, 2008 | 146.21 | 146.52 | 144.27 | 144.58 | 9,100,765 | -1.54(-1.06%) |
Apr 28, 2008 | 147.45 | 148.28 | 145.51 | 146.12 | 8,543,702 | -0.70(-0.48%) |
Apr 25, 2008 | 145.42 | 147.09 | 144.54 | 146.83 | 9,415,820 | +2.29(+1.58%) |
Apr 24, 2008 | 142.91 | 147.01 | 142.87 | 144.54 | 12,385,703 | +1.81(+1.27%) |
Apr 23, 2008 | 143.13 | 144.14 | 142.20 | 142.73 | 9,506,694 | +0.31(+0.22%) |
Apr 22, 2008 | 143.17 | 144.05 | 141.85 | 142.42 | 9,307,482 | -0.57(-0.40%) |
Apr 21, 2008 | 144.05 | 144.23 | 142.64 | 143.00 | 7,574,985 | -1.01(-0.70%) |
Apr 18, 2008 | 142.82 | 145.24 | 142.16 | 144.01 | 16,353,914 | +2.95(+2.09%) |
Apr 17, 2008 | 141.46 | 142.73 | 140.97 | 141.06 | 13,861,542 | -0.93(-0.65%) |
Apr 16, 2008 | 142.47 | 142.51 | 141.06 | 141.98 | 18,038,666 | +1.10(+0.78%) |
Apr 15, 2008 | 141.15 | 141.46 | 138.99 | 140.88 | 14,737,636 | +1.01(+0.72%) |
Apr 14, 2008 | 142.64 | 142.82 | 139.87 | 139.87 | 22,254,400 | -1.32(-0.94%) |
Apr 11, 2008 | 143.17 | 145.42 | 140.13 | 141.19 | 83,098,776 | -20.70(-12.79%) |
Apr 10, 2008 | 160.35 | 163.31 | 159.30 | 161.90 | 10,082,466 | +1.37(+0.85%) |
Apr 09, 2008 | 162.56 | 162.56 | 159.52 | 160.53 | 7,849,612 | -2.25(-1.38%) |
Apr 08, 2008 | 162.56 | 163.35 | 161.01 | 162.78 | 8,420,365 | -1.37(-0.83%) |
Apr 07, 2008 | 166.83 | 166.96 | 163.44 | 164.14 | 8,958,675 | -1.32(-0.80%) |
Apr 04, 2008 | 166.61 | 166.87 | 164.41 | 165.46 | 6,873,885 | -1.23(-0.74%) |
Apr 03, 2008 | 166.26 | 167.53 | 165.51 | 166.70 | 7,352,807 | -0.79(-0.47%) |
Apr 02, 2008 | 168.55 | 169.69 | 166.12 | 167.49 | 8,449,408 | -1.81(-1.07%) |