Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 423.71 | 427.46 | 415.90 | 419.79 | 18,955 | -5.68(-1.33%) |
Jun 27, 2008 | 423.71 | 430.56 | 396.30 | 425.47 | 41,150 | +3.72(+0.88%) |
Jun 26, 2008 | 427.62 | 431.35 | 419.86 | 421.75 | 23,166 | -8.81(-2.05%) |
Jun 25, 2008 | 431.42 | 433.28 | 425.69 | 430.56 | 10,730 | +4.16(+0.98%) |
Jun 24, 2008 | 416.86 | 426.40 | 416.86 | 426.40 | 13,279 | +5.04(+1.20%) |
Jun 23, 2008 | 423.71 | 431.56 | 421.36 | 421.36 | 17,140 | -9.44(-2.19%) |
Jun 20, 2008 | 433.91 | 437.40 | 430.56 | 430.80 | 15,147 | -1.71(-0.40%) |
Jun 19, 2008 | 432.51 | 434.30 | 428.78 | 432.51 | 6,590 | +0.00(+0.00%) |
Jun 18, 2008 | 433.49 | 440.34 | 432.51 | 432.51 | 12,487 | -5.68(-1.30%) |
Jun 17, 2008 | 438.63 | 440.83 | 425.67 | 438.19 | 14,231 | -0.44(-0.10%) |
Jun 16, 2008 | 439.36 | 442.16 | 432.56 | 438.63 | 6,387 | +0.60(+0.14%) |
Jun 13, 2008 | 445.24 | 445.24 | 424.61 | 438.03 | 14,716 | -3.45(-0.78%) |
Jun 12, 2008 | 435.56 | 450.03 | 435.56 | 441.49 | 7,063 | +4.13(+0.94%) |
Jun 11, 2008 | 450.91 | 450.91 | 437.36 | 437.36 | 6,490 | -13.36(-2.96%) |
Jun 10, 2008 | 453.07 | 455.61 | 444.26 | 450.72 | 13,244 | +3.52(+0.79%) |
Jun 09, 2008 | 452.09 | 452.09 | 445.19 | 447.19 | 13,424 | -2.94(-0.65%) |
Jun 06, 2008 | 458.69 | 459.23 | 450.13 | 450.13 | 11,523 | -13.39(-2.89%) |
Jun 05, 2008 | 460.89 | 463.51 | 452.14 | 463.51 | 14,320 | +6.78(+1.48%) |
Jun 04, 2008 | 470.68 | 474.84 | 454.26 | 456.73 | 16,447 | -16.39(-3.46%) |
Jun 03, 2008 | 456.98 | 475.07 | 452.20 | 473.12 | 28,614 | +19.28(+4.25%) |
Jun 02, 2008 | 462.85 | 466.68 | 449.94 | 453.85 | 20,496 | -12.92(-2.77%) |
May 30, 2008 | 477.48 | 477.51 | 464.84 | 466.76 | 102,688 | -6.85(-1.45%) |
May 29, 2008 | 480.46 | 483.15 | 473.61 | 473.61 | 36,595 | -0.97(-0.20%) |
May 28, 2008 | 468.72 | 474.58 | 464.88 | 474.58 | 51,380 | +5.86(+1.25%) |
May 27, 2008 | 457.92 | 468.72 | 457.22 | 468.72 | 48,101 | +10.80(+2.36%) |
May 26, 2008 | 468.33 | 469.08 | 457.92 | 457.92 | 0 | +0.00(+0.00%) |
May 23, 2008 | 468.33 | 469.08 | 457.92 | 457.92 | 22,486 | -9.43(-2.02%) |
May 22, 2008 | 453.64 | 469.55 | 450.20 | 467.35 | 18,168 | +10.37(+2.27%) |
May 21, 2008 | 459.14 | 465.30 | 455.02 | 456.98 | 12,331 | -5.38(-1.16%) |
May 20, 2008 | 458.94 | 462.53 | 456.61 | 462.36 | 12,109 | +2.23(+0.48%) |
May 19, 2008 | 456.98 | 462.85 | 452.28 | 460.13 | 6,131 | +3.15(+0.69%) |
May 16, 2008 | 462.51 | 462.99 | 455.99 | 456.98 | 13,775 | -5.87(-1.27%) |
May 15, 2008 | 468.72 | 468.72 | 461.41 | 462.85 | 10,832 | -1.80(-0.39%) |
May 14, 2008 | 467.01 | 469.70 | 462.36 | 464.65 | 18,810 | +1.47(+0.32%) |
May 13, 2008 | 449.15 | 463.35 | 449.15 | 463.18 | 10,132 | +8.65(+1.90%) |
May 12, 2008 | 459.91 | 466.74 | 450.14 | 454.53 | 18,988 | -2.32(-0.51%) |
May 09, 2008 | 459.42 | 459.42 | 445.81 | 456.85 | 8,390 | +6.69(+1.49%) |
May 08, 2008 | 446.70 | 458.69 | 443.28 | 450.16 | 17,966 | +4.43(+0.99%) |
May 07, 2008 | 450.63 | 455.32 | 445.73 | 445.73 | 19,321 | -7.41(-1.63%) |
May 06, 2008 | 455.24 | 455.61 | 448.36 | 453.13 | 20,763 | -6.78(-1.47%) |
May 05, 2008 | 472.63 | 472.63 | 451.82 | 459.91 | 22,128 | -14.68(-3.09%) |
May 02, 2008 | 472.62 | 474.59 | 461.86 | 474.59 | 10,153 | +1.47(+0.31%) |
May 01, 2008 | 468.72 | 473.12 | 466.76 | 473.12 | 8,047 | +7.24(+1.55%) |
Apr 30, 2008 | 465.79 | 476.91 | 464.88 | 465.88 | 17,045 | -0.88(-0.19%) |
Apr 29, 2008 | 455.02 | 469.31 | 455.02 | 466.76 | 15,243 | +9.27(+2.03%) |
Apr 28, 2008 | 456.10 | 458.45 | 453.16 | 457.50 | 9,708 | -3.40(-0.74%) |
Apr 25, 2008 | 469.70 | 469.70 | 454.47 | 460.89 | 10,229 | -7.34(-1.57%) |
Apr 24, 2008 | 452.09 | 468.23 | 451.35 | 468.23 | 19,126 | +16.69(+3.70%) |
Apr 23, 2008 | 458.15 | 458.15 | 451.16 | 451.55 | 7,562 | -4.45(-0.98%) |
Apr 22, 2008 | 459.43 | 464.36 | 454.92 | 456.00 | 12,190 | -2.94(-0.64%) |
Apr 21, 2008 | 465.26 | 465.79 | 455.03 | 458.94 | 44,902 | -6.36(-1.37%) |
Apr 18, 2008 | 469.70 | 469.70 | 465.30 | 465.30 | 7,556 | -4.40(-0.94%) |
Apr 17, 2008 | 465.79 | 469.70 | 462.84 | 469.70 | 14,017 | +0.98(+0.21%) |
Apr 16, 2008 | 461.87 | 474.59 | 461.87 | 468.72 | 40,419 | +6.85(+1.48%) |
Apr 15, 2008 | 458.15 | 461.87 | 456.46 | 461.87 | 10,730 | +2.45(+0.53%) |
Apr 14, 2008 | 464.32 | 470.30 | 459.43 | 459.43 | 9,521 | -6.36(-1.37%) |
Apr 11, 2008 | 469.24 | 470.68 | 462.85 | 465.79 | 12,671 | -0.98(-0.21%) |
Apr 10, 2008 | 458.68 | 466.86 | 458.68 | 466.76 | 8,788 | +4.89(+1.06%) |
Apr 09, 2008 | 449.16 | 462.84 | 449.16 | 461.87 | 14,000 | +11.74(+2.61%) |
Apr 08, 2008 | 450.13 | 454.53 | 450.13 | 450.13 | 18,599 | +0.25(+0.05%) |
Apr 07, 2008 | 460.89 | 460.89 | 449.52 | 449.88 | 22,278 | -1.71(-0.38%) |
Apr 04, 2008 | 459.91 | 461.65 | 451.60 | 451.60 | 20,540 | -5.09(-1.11%) |
Apr 03, 2008 | 459.96 | 467.85 | 456.12 | 456.69 | 21,153 | -3.28(-0.71%) |
Apr 02, 2008 | 466.76 | 470.19 | 459.96 | 459.96 | 37,504 | -10.71(-2.28%) |