Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 198.12 | 200.10 | 196.45 | 199.07 | 5,611,297 | +1.84(+0.93%) |
May 29, 2008 | 196.62 | 201.98 | 194.55 | 197.23 | 8,695,137 | -0.55(-0.28%) |
May 28, 2008 | 191.76 | 198.28 | 188.45 | 197.78 | 8,882,264 | +7.38(+3.88%) |
May 27, 2008 | 195.59 | 196.98 | 188.30 | 190.40 | 9,577,945 | -5.93(-3.02%) |
May 26, 2008 | 198.27 | 199.47 | 191.53 | 196.33 | 0 | +0.00(+0.00%) |
May 23, 2008 | 198.27 | 199.47 | 191.53 | 196.33 | 8,121,283 | -3.41(-1.71%) |
May 22, 2008 | 196.20 | 202.06 | 195.30 | 199.74 | 10,888,682 | +4.14(+2.12%) |
May 21, 2008 | 204.26 | 204.60 | 193.60 | 195.60 | 9,774,956 | -8.07(-3.96%) |
May 20, 2008 | 199.53 | 204.28 | 196.22 | 203.67 | 8,045,992 | +5.31(+2.68%) |
May 19, 2008 | 209.05 | 209.99 | 196.28 | 198.36 | 9,087,375 | -8.64(-4.17%) |
May 16, 2008 | 205.50 | 207.94 | 204.34 | 207.00 | 7,166,756 | +2.85(+1.40%) |
May 15, 2008 | 200.78 | 205.00 | 199.76 | 204.15 | 9,955,632 | +5.35(+2.69%) |
May 14, 2008 | 197.03 | 203.74 | 195.68 | 198.80 | 10,340,588 | +1.23(+0.62%) |
May 13, 2008 | 199.74 | 200.24 | 196.00 | 197.57 | 7,402,948 | -3.12(-1.55%) |
May 12, 2008 | 199.89 | 201.73 | 195.20 | 200.69 | 7,904,080 | +2.83(+1.43%) |
May 09, 2008 | 197.50 | 200.89 | 194.20 | 197.86 | 7,646,080 | -1.15(-0.58%) |
May 08, 2008 | 199.57 | 200.68 | 192.39 | 199.01 | 11,982,339 | +0.24(+0.12%) |
May 07, 2008 | 199.15 | 204.02 | 196.10 | 198.77 | 11,883,500 | +0.07(+0.04%) |
May 06, 2008 | 194.00 | 201.79 | 193.18 | 198.70 | 12,499,723 | +4.81(+2.48%) |
May 05, 2008 | 189.50 | 193.96 | 187.75 | 193.89 | 10,154,532 | +7.28(+3.90%) |
May 02, 2008 | 186.35 | 189.40 | 184.64 | 186.61 | 12,150,695 | +3.45(+1.88%) |
May 01, 2008 | 183.17 | 187.24 | 175.00 | 183.16 | 18,250,118 | -0.79(-0.43%) |
Apr 30, 2008 | 183.63 | 189.20 | 180.63 | 183.95 | 16,032,532 | +2.46(+1.36%) |
Apr 29, 2008 | 188.79 | 190.00 | 179.82 | 181.49 | 18,240,500 | -12.01(-6.21%) |
Apr 28, 2008 | 203.24 | 205.30 | 192.53 | 193.50 | 16,111,811 | -13.58(-6.56%) |
Apr 25, 2008 | 195.02 | 207.08 | 193.26 | 207.08 | 15,869,250 | +13.18(+6.80%) |
Apr 24, 2008 | 204.98 | 206.75 | 187.74 | 193.90 | 28,440,576 | -9.53(-4.68%) |
Apr 23, 2008 | 214.92 | 215.97 | 202.10 | 203.43 | 16,056,857 | -11.40(-5.31%) |
Apr 22, 2008 | 210.23 | 214.84 | 206.71 | 214.83 | 15,549,977 | +6.04(+2.89%) |
Apr 21, 2008 | 205.40 | 209.95 | 203.91 | 208.79 | 10,954,142 | +4.12(+2.01%) |
Apr 18, 2008 | 195.00 | 204.67 | 192.70 | 204.67 | 15,422,865 | +10.12(+5.20%) |
Apr 17, 2008 | 198.00 | 199.89 | 190.15 | 194.55 | 17,024,508 | -3.71(-1.87%) |
Apr 16, 2008 | 192.82 | 199.05 | 191.10 | 198.26 | 13,992,465 | +13.85(+7.51%) |
Apr 15, 2008 | 183.94 | 185.49 | 181.60 | 184.41 | 7,753,221 | +2.51(+1.38%) |
Apr 14, 2008 | 181.90 | 184.42 | 180.33 | 181.90 | 8,267,933 | +3.43(+1.92%) |
Apr 11, 2008 | 176.76 | 180.20 | 175.51 | 178.47 | 7,130,102 | +0.37(+0.21%) |
Apr 10, 2008 | 176.36 | 178.47 | 173.25 | 178.10 | 6,748,262 | +2.21(+1.26%) |
Apr 09, 2008 | 177.10 | 179.29 | 173.83 | 175.89 | 7,015,977 | -0.26(-0.15%) |
Apr 08, 2008 | 172.40 | 177.50 | 171.18 | 176.15 | 7,577,791 | +2.87(+1.66%) |
Apr 07, 2008 | 175.00 | 178.05 | 170.26 | 173.28 | 9,210,643 | +2.39(+1.40%) |
Apr 04, 2008 | 173.01 | 175.46 | 169.92 | 170.89 | 9,341,593 | +3.22(+1.92%) |
Apr 03, 2008 | 161.09 | 169.33 | 160.16 | 167.67 | 9,283,682 | +6.58(+4.08%) |
Apr 02, 2008 | 158.47 | 164.00 | 155.81 | 161.09 | 8,264,535 | +2.05(+1.29%) |
Apr 01, 2008 | 157.00 | 159.16 | 150.44 | 159.04 | 10,653,597 | +3.83(+2.47%) |
Mar 31, 2008 | 159.14 | 161.94 | 151.05 | 155.21 | 8,533,531 | -5.36(-3.34%) |
Mar 28, 2008 | 160.03 | 164.90 | 159.40 | 160.57 | 6,504,502 | +1.07(+0.67%) |
Mar 27, 2008 | 157.49 | 163.07 | 157.26 | 159.50 | 7,170,070 | -0.60(-0.37%) |
Mar 26, 2008 | 156.33 | 160.25 | 155.74 | 160.10 | 5,674,809 | +3.30(+2.10%) |
Mar 25, 2008 | 154.97 | 157.31 | 153.12 | 156.80 | 7,462,945 | +6.00(+3.98%) |
Mar 24, 2008 | 149.44 | 154.65 | 148.35 | 150.80 | 8,680,258 | +6.54(+4.53%) |
Mar 21, 2008 | 140.16 | 147.41 | 136.50 | 144.26 | 15,977,326 | +0.00(+0.00%) |
Mar 20, 2008 | 140.16 | 147.41 | 136.50 | 144.26 | 15,975,726 | -0.21(-0.15%) |
Mar 19, 2008 | 158.69 | 159.13 | 143.56 | 144.47 | 11,288,866 | -16.27(-10.12%) |
Mar 18, 2008 | 159.24 | 161.25 | 155.47 | 160.74 | 6,679,197 | +5.69(+3.67%) |
Mar 17, 2008 | 154.26 | 159.11 | 151.35 | 155.05 | 7,848,236 | -5.41(-3.37%) |
Mar 14, 2008 | 162.40 | 165.00 | 156.40 | 160.46 | 9,141,410 | +0.06(+0.04%) |
Mar 13, 2008 | 150.83 | 161.81 | 150.21 | 160.40 | 9,447,372 | +5.61(+3.62%) |
Mar 12, 2008 | 157.49 | 158.23 | 151.16 | 154.79 | 8,551,261 | -1.43(-0.92%) |
Mar 11, 2008 | 147.99 | 156.22 | 146.30 | 156.22 | 9,017,272 | +13.19(+9.22%) |
Mar 10, 2008 | 153.71 | 154.00 | 142.23 | 143.03 | 10,026,408 | -12.31(-7.92%) |
Mar 07, 2008 | 157.20 | 160.45 | 151.97 | 155.34 | 8,367,195 | -3.81(-2.39%) |
Mar 06, 2008 | 161.14 | 162.20 | 158.69 | 159.15 | 5,639,816 | -1.88(-1.17%) |
Mar 05, 2008 | 158.35 | 161.85 | 156.42 | 161.03 | 7,079,006 | +4.27(+2.72%) |
Mar 04, 2008 | 158.48 | 161.50 | 152.83 | 156.76 | 9,815,620 | -0.60(-0.38%) |