Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 132.46 | 136.00 | 131.41 | 134.53 | 1,983,313 | +2.59(+1.96%) |
May 29, 2008 | 134.50 | 134.50 | 130.95 | 131.94 | 951,911 | -2.19(-1.63%) |
May 28, 2008 | 132.49 | 134.50 | 128.89 | 134.13 | 1,093,034 | +2.82(+2.15%) |
May 27, 2008 | 131.97 | 135.67 | 128.78 | 131.31 | 1,037,980 | -0.34(-0.26%) |
May 26, 2008 | 129.10 | 131.96 | 128.38 | 131.65 | 1,302,863 | +0.00(+0.00%) |
May 23, 2008 | 129.10 | 131.96 | 128.38 | 131.65 | 1,302,863 | +1.26(+0.97%) |
May 22, 2008 | 129.00 | 132.25 | 127.01 | 130.39 | 1,188,622 | +1.68(+1.31%) |
May 21, 2008 | 132.74 | 134.58 | 126.24 | 128.71 | 1,428,287 | -3.56(-2.69%) |
May 20, 2008 | 127.52 | 133.27 | 127.52 | 132.27 | 1,303,728 | +2.70(+2.08%) |
May 19, 2008 | 135.27 | 136.15 | 128.51 | 129.57 | 1,734,766 | -5.92(-4.37%) |
May 16, 2008 | 139.36 | 139.48 | 134.76 | 135.49 | 1,343,072 | -3.06(-2.21%) |
May 15, 2008 | 138.31 | 139.98 | 137.52 | 138.55 | 734,494 | +0.26(+0.19%) |
May 14, 2008 | 140.00 | 142.95 | 137.92 | 138.29 | 1,413,854 | -1.37(-0.98%) |
May 13, 2008 | 138.78 | 140.23 | 136.51 | 139.66 | 1,114,912 | +0.80(+0.58%) |
May 12, 2008 | 138.20 | 140.25 | 135.31 | 138.86 | 1,443,995 | +0.23(+0.17%) |
May 09, 2008 | 139.89 | 144.34 | 137.37 | 138.63 | 5,935,928 | +14.85(+12.00%) |
May 08, 2008 | 122.12 | 124.75 | 120.37 | 123.78 | 2,156,785 | +1.75(+1.43%) |
May 07, 2008 | 128.00 | 128.50 | 120.19 | 122.03 | 1,607,002 | -4.67(-3.69%) |
May 06, 2008 | 128.22 | 128.24 | 125.50 | 126.70 | 887,317 | +0.33(+0.26%) |
May 05, 2008 | 126.57 | 129.16 | 125.18 | 126.37 | 1,018,153 | +0.00(+0.00%) |
May 02, 2008 | 128.60 | 129.40 | 122.87 | 126.37 | 1,621,640 | -1.86(-1.45%) |
May 01, 2008 | 128.80 | 134.99 | 124.28 | 128.23 | 2,480,407 | +0.59(+0.46%) |
Apr 30, 2008 | 124.46 | 129.50 | 123.32 | 127.64 | 1,227,230 | +3.16(+2.54%) |
Apr 29, 2008 | 123.03 | 125.08 | 121.33 | 124.48 | 617,504 | +1.55(+1.26%) |
Apr 28, 2008 | 127.00 | 129.20 | 122.50 | 122.93 | 1,590,430 | -5.45(-4.25%) |
Apr 25, 2008 | 125.29 | 129.00 | 124.02 | 128.38 | 567,673 | +3.35(+2.68%) |
Apr 24, 2008 | 127.31 | 128.36 | 122.56 | 125.03 | 616,117 | -0.76(-0.60%) |
Apr 23, 2008 | 126.40 | 127.35 | 124.37 | 125.79 | 527,534 | -0.05(-0.04%) |
Apr 22, 2008 | 128.75 | 130.31 | 122.51 | 125.84 | 1,118,585 | -3.79(-2.92%) |
Apr 21, 2008 | 128.80 | 131.30 | 127.25 | 129.63 | 1,259,858 | +0.20(+0.15%) |
Apr 18, 2008 | 124.67 | 131.94 | 123.54 | 129.43 | 2,250,772 | +9.47(+7.89%) |
Apr 17, 2008 | 120.11 | 121.87 | 116.77 | 119.96 | 1,054,067 | -1.00(-0.83%) |
Apr 16, 2008 | 119.40 | 122.00 | 118.33 | 120.96 | 967,202 | +2.96(+2.51%) |
Apr 15, 2008 | 122.76 | 122.88 | 114.59 | 118.00 | 1,231,557 | -2.10(-1.75%) |
Apr 14, 2008 | 120.00 | 122.00 | 117.66 | 120.10 | 1,136,350 | -0.02(-0.02%) |
Apr 11, 2008 | 119.87 | 124.60 | 118.44 | 120.12 | 1,473,834 | -5.62(-4.47%) |
Apr 10, 2008 | 126.20 | 130.00 | 123.70 | 125.74 | 1,088,605 | +0.04(+0.03%) |
Apr 09, 2008 | 126.00 | 128.45 | 123.76 | 125.70 | 1,032,781 | -0.05(-0.04%) |
Apr 08, 2008 | 122.20 | 127.93 | 122.20 | 125.75 | 882,719 | +2.46(+2.00%) |
Apr 07, 2008 | 125.88 | 126.69 | 122.35 | 123.29 | 860,556 | -2.22(-1.77%) |
Apr 04, 2008 | 128.99 | 128.99 | 124.10 | 125.51 | 815,445 | -2.49(-1.95%) |
Apr 03, 2008 | 126.60 | 131.00 | 125.66 | 128.00 | 1,035,591 | +0.50(+0.39%) |
Apr 02, 2008 | 127.99 | 128.00 | 123.80 | 127.50 | 1,324,667 | -0.49(-0.38%) |
Apr 01, 2008 | 124.95 | 128.27 | 124.39 | 127.99 | 1,213,552 | +7.13(+5.90%) |
Mar 31, 2008 | 122.00 | 123.60 | 120.00 | 120.86 | 1,705,557 | -1.13(-0.93%) |
Mar 28, 2008 | 119.10 | 124.45 | 119.10 | 121.99 | 1,524,724 | +3.11(+2.62%) |
Mar 27, 2008 | 121.29 | 123.90 | 118.13 | 118.88 | 912,905 | -2.07(-1.71%) |
Mar 26, 2008 | 121.50 | 123.21 | 119.06 | 120.95 | 1,023,580 | -1.55(-1.27%) |
Mar 25, 2008 | 124.00 | 126.50 | 121.71 | 122.50 | 1,682,898 | -2.23(-1.79%) |
Mar 24, 2008 | 119.48 | 131.75 | 119.04 | 124.73 | 3,163,507 | +6.10(+5.14%) |
Mar 21, 2008 | 116.65 | 121.28 | 113.51 | 118.63 | 2,989,192 | +0.00(+0.00%) |
Mar 20, 2008 | 116.65 | 121.28 | 113.51 | 118.63 | 2,989,345 | +3.69(+3.21%) |
Mar 19, 2008 | 119.26 | 122.54 | 114.51 | 114.94 | 1,594,943 | -8.12(-6.60%) |
Mar 18, 2008 | 114.77 | 123.72 | 114.65 | 123.06 | 1,961,534 | +11.98(+10.79%) |
Mar 17, 2008 | 114.27 | 115.05 | 106.31 | 111.08 | 2,049,038 | -6.55(-5.57%) |
Mar 14, 2008 | 124.15 | 124.50 | 115.90 | 117.63 | 1,131,705 | -4.86(-3.97%) |
Mar 13, 2008 | 119.55 | 124.01 | 115.80 | 122.49 | 1,059,519 | +1.55(+1.28%) |
Mar 12, 2008 | 115.45 | 124.35 | 114.52 | 120.94 | 1,974,169 | +5.75(+4.99%) |
Mar 11, 2008 | 113.19 | 115.67 | 111.36 | 115.19 | 1,584,772 | +5.42(+4.94%) |
Mar 10, 2008 | 117.11 | 117.98 | 108.72 | 109.77 | 1,528,857 | -7.15(-6.12%) |
Mar 07, 2008 | 113.88 | 119.70 | 113.73 | 116.92 | 1,208,174 | +1.04(+0.90%) |
Mar 06, 2008 | 117.97 | 119.45 | 115.45 | 115.88 | 1,135,192 | -2.49(-2.10%) |
Mar 05, 2008 | 115.80 | 119.70 | 113.26 | 118.37 | 1,426,340 | +3.04(+2.64%) |
Mar 04, 2008 | 111.35 | 116.36 | 110.02 | 115.33 | 1,422,665 | +1.64(+1.44%) |