Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 154.12 | 157.96 | 153.69 | 154.31 | 6,012,428 | +1.89(+1.24%) |
May 29, 2008 | 155.34 | 156.57 | 151.46 | 152.42 | 5,029,965 | -4.54(-2.89%) |
May 28, 2008 | 151.01 | 157.41 | 151.00 | 156.95 | 4,816,611 | +5.91(+3.92%) |
May 27, 2008 | 153.89 | 153.90 | 148.49 | 151.04 | 5,538,746 | -2.84(-1.85%) |
May 26, 2008 | 153.92 | 155.46 | 148.23 | 153.88 | 0 | +0.00(+0.00%) |
May 23, 2008 | 153.92 | 155.46 | 148.23 | 153.88 | 6,679,847 | +0.07(+0.05%) |
May 22, 2008 | 158.22 | 162.63 | 152.25 | 153.81 | 8,722,284 | -3.53(-2.24%) |
May 21, 2008 | 163.91 | 165.78 | 157.24 | 157.34 | 6,933,584 | -7.08(-4.30%) |
May 20, 2008 | 159.93 | 164.54 | 156.37 | 164.41 | 6,785,414 | +3.39(+2.11%) |
May 19, 2008 | 162.75 | 165.60 | 160.15 | 161.02 | 5,623,191 | -0.94(-0.58%) |
May 16, 2008 | 158.29 | 162.01 | 158.29 | 161.96 | 5,376,179 | +4.16(+2.64%) |
May 15, 2008 | 154.31 | 158.32 | 154.31 | 157.79 | 5,276,929 | +4.14(+2.69%) |
May 14, 2008 | 155.32 | 158.04 | 153.09 | 153.66 | 5,256,384 | -1.28(-0.82%) |
May 13, 2008 | 153.34 | 154.94 | 151.39 | 154.94 | 3,757,580 | +1.46(+0.95%) |
May 12, 2008 | 153.32 | 154.21 | 149.86 | 153.48 | 4,678,964 | +0.59(+0.39%) |
May 09, 2008 | 154.12 | 154.12 | 148.16 | 152.89 | 7,304,707 | -1.96(-1.26%) |
May 08, 2008 | 150.77 | 155.45 | 150.22 | 154.85 | 4,989,098 | +5.00(+3.33%) |
May 07, 2008 | 150.44 | 154.04 | 147.42 | 149.85 | 6,499,126 | -0.84(-0.56%) |
May 06, 2008 | 147.95 | 154.57 | 147.12 | 150.69 | 7,509,669 | +1.62(+1.08%) |
May 05, 2008 | 141.11 | 149.11 | 140.50 | 149.07 | 6,947,161 | +8.75(+6.23%) |
May 02, 2008 | 137.15 | 141.13 | 135.13 | 140.33 | 4,895,192 | +4.82(+3.56%) |
May 01, 2008 | 137.14 | 138.00 | 131.79 | 135.50 | 6,530,164 | -2.05(-1.49%) |
Apr 30, 2008 | 136.68 | 139.72 | 135.55 | 137.55 | 5,302,992 | +2.32(+1.72%) |
Apr 29, 2008 | 133.05 | 137.03 | 131.56 | 135.22 | 6,736,401 | -1.47(-1.08%) |
Apr 28, 2008 | 137.10 | 137.55 | 133.34 | 136.70 | 3,944,080 | +0.46(+0.34%) |
Apr 25, 2008 | 132.74 | 136.25 | 129.79 | 136.24 | 3,911,274 | +3.21(+2.41%) |
Apr 24, 2008 | 136.41 | 136.96 | 130.89 | 133.03 | 5,016,983 | -2.85(-2.10%) |
Apr 23, 2008 | 137.81 | 138.49 | 135.39 | 135.88 | 4,763,877 | -1.44(-1.05%) |
Apr 22, 2008 | 139.74 | 141.13 | 136.31 | 137.32 | 4,851,706 | -2.90(-2.07%) |
Apr 21, 2008 | 136.70 | 140.44 | 136.70 | 140.22 | 4,349,110 | +2.14(+1.55%) |
Apr 18, 2008 | 136.51 | 141.37 | 135.48 | 138.08 | 5,975,347 | -0.21(-0.15%) |
Apr 17, 2008 | 135.56 | 139.37 | 134.13 | 138.29 | 6,673,964 | -0.53(-0.38%) |
Apr 16, 2008 | 132.67 | 139.16 | 132.57 | 138.82 | 7,320,123 | +7.81(+5.96%) |
Apr 15, 2008 | 129.55 | 132.10 | 128.15 | 131.01 | 4,328,366 | +2.45(+1.90%) |
Apr 14, 2008 | 126.87 | 129.32 | 125.33 | 128.56 | 3,971,321 | +1.33(+1.05%) |
Apr 11, 2008 | 126.97 | 129.91 | 126.66 | 127.23 | 5,148,644 | -2.99(-2.30%) |
Apr 10, 2008 | 126.59 | 130.44 | 125.08 | 130.22 | 4,893,500 | +3.68(+2.91%) |
Apr 09, 2008 | 129.50 | 129.94 | 125.72 | 126.54 | 4,511,815 | -3.50(-2.69%) |
Apr 08, 2008 | 127.31 | 130.66 | 127.14 | 130.04 | 5,622,197 | +1.64(+1.27%) |
Apr 07, 2008 | 128.74 | 132.30 | 126.15 | 128.41 | 10,310,803 | +2.70(+2.15%) |
Apr 04, 2008 | 123.33 | 126.86 | 122.10 | 125.71 | 6,318,823 | +2.49(+2.02%) |
Apr 03, 2008 | 119.01 | 125.07 | 118.75 | 123.22 | 5,786,754 | +2.82(+2.34%) |
Apr 02, 2008 | 117.58 | 121.06 | 116.55 | 120.39 | 6,119,317 | +1.88(+1.58%) |
Apr 01, 2008 | 112.01 | 118.68 | 109.00 | 118.52 | 8,728,040 | +5.17(+4.56%) |
Mar 31, 2008 | 112.44 | 114.63 | 110.33 | 113.35 | 4,621,109 | +1.05(+0.94%) |
Mar 28, 2008 | 110.65 | 113.66 | 110.65 | 112.30 | 5,405,085 | +3.73(+3.43%) |
Mar 27, 2008 | 112.70 | 112.85 | 108.19 | 108.57 | 3,991,971 | -4.39(-3.88%) |
Mar 26, 2008 | 110.93 | 114.01 | 108.47 | 112.96 | 5,931,574 | +1.67(+1.50%) |
Mar 25, 2008 | 108.09 | 112.92 | 107.10 | 111.29 | 5,500,645 | +5.42(+5.11%) |
Mar 24, 2008 | 103.19 | 109.31 | 102.76 | 105.88 | 5,341,125 | +3.54(+3.46%) |
Mar 21, 2008 | 98.33 | 104.09 | 96.23 | 102.34 | 7,556,445 | +0.00(+0.00%) |
Mar 20, 2008 | 98.33 | 104.09 | 96.23 | 102.34 | 7,555,773 | +4.18(+4.26%) |
Mar 19, 2008 | 107.17 | 110.26 | 97.89 | 98.16 | 6,955,212 | -9.30(-8.66%) |
Mar 18, 2008 | 102.76 | 108.17 | 102.48 | 107.46 | 5,073,436 | +6.34(+6.27%) |
Mar 17, 2008 | 102.37 | 103.81 | 98.50 | 101.11 | 5,796,929 | -4.00(-3.81%) |
Mar 14, 2008 | 106.75 | 107.89 | 102.39 | 105.12 | 7,305,992 | +0.29(+0.27%) |
Mar 13, 2008 | 99.42 | 105.70 | 97.54 | 104.83 | 6,505,231 | +3.81(+3.78%) |
Mar 12, 2008 | 100.34 | 102.82 | 99.63 | 101.02 | 3,817,885 | +1.01(+1.01%) |
Mar 11, 2008 | 94.85 | 100.29 | 94.85 | 100.00 | 4,485,808 | +7.44(+8.04%) |
Mar 10, 2008 | 98.27 | 98.68 | 92.22 | 92.56 | 4,565,154 | -5.07(-5.19%) |
Mar 07, 2008 | 98.97 | 101.77 | 96.40 | 97.63 | 5,054,551 | -2.56(-2.55%) |
Mar 06, 2008 | 101.77 | 103.50 | 99.78 | 100.18 | 4,268,677 | -2.29(-2.23%) |
Mar 05, 2008 | 98.20 | 102.47 | 97.99 | 102.47 | 4,903,312 | +4.92(+5.05%) |
Mar 04, 2008 | 95.20 | 98.93 | 95.05 | 97.55 | 5,622,146 | +1.30(+1.35%) |