Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 253.50 | 261.80 | 252.50 | 259.20 | 15,764 | +5.20(+2.05%) |
May 29, 2008 | 260.50 | 262.00 | 252.70 | 254.00 | 19,388 | -6.80(-2.61%) |
May 28, 2008 | 259.60 | 262.90 | 256.40 | 260.80 | 26,102 | +1.20(+0.46%) |
May 27, 2008 | 263.60 | 268.80 | 258.10 | 259.60 | 28,107 | -5.90(-2.22%) |
May 26, 2008 | 266.00 | 271.36 | 261.10 | 265.50 | 0 | +0.00(+0.00%) |
May 23, 2008 | 266.00 | 271.36 | 261.10 | 265.50 | 22,404 | +3.20(+1.22%) |
May 22, 2008 | 268.40 | 272.10 | 258.90 | 262.30 | 23,745 | -6.10(-2.27%) |
May 21, 2008 | 266.00 | 274.00 | 264.40 | 268.40 | 35,016 | +5.20(+1.98%) |
May 20, 2008 | 265.00 | 268.50 | 261.00 | 263.20 | 26,510 | +0.60(+0.23%) |
May 19, 2008 | 260.50 | 267.10 | 260.00 | 262.60 | 25,031 | +5.20(+2.02%) |
May 16, 2008 | 246.30 | 259.80 | 245.20 | 257.40 | 37,953 | +16.10(+6.67%) |
May 15, 2008 | 245.30 | 245.30 | 238.10 | 241.30 | 14,485 | -1.00(-0.41%) |
May 14, 2008 | 244.00 | 244.10 | 240.10 | 242.30 | 20,928 | +0.30(+0.12%) |
May 13, 2008 | 238.00 | 243.50 | 235.40 | 242.00 | 18,260 | +4.00(+1.68%) |
May 12, 2008 | 240.20 | 241.90 | 233.50 | 238.00 | 24,405 | -3.20(-1.33%) |
May 09, 2008 | 237.60 | 247.50 | 236.70 | 241.20 | 17,157 | +2.60(+1.09%) |
May 08, 2008 | 222.40 | 238.78 | 222.40 | 238.60 | 30,149 | +16.00(+7.19%) |
May 07, 2008 | 224.30 | 225.50 | 221.30 | 222.60 | 20,781 | +0.70(+0.32%) |
May 06, 2008 | 206.00 | 227.10 | 205.50 | 221.90 | 34,129 | +15.40(+7.46%) |
May 05, 2008 | 200.10 | 208.90 | 200.00 | 206.50 | 13,944 | +6.80(+3.41%) |
May 02, 2008 | 201.40 | 201.40 | 198.80 | 199.70 | 18,472 | +0.90(+0.45%) |
May 01, 2008 | 200.00 | 201.60 | 193.30 | 198.80 | 21,282 | -1.20(-0.60%) |
Apr 30, 2008 | 200.90 | 203.40 | 198.50 | 200.00 | 24,075 | +0.50(+0.25%) |
Apr 29, 2008 | 205.40 | 205.40 | 196.70 | 199.50 | 15,785 | -6.60(-3.20%) |
Apr 28, 2008 | 202.90 | 207.50 | 201.30 | 206.10 | 16,069 | +4.40(+2.18%) |
Apr 25, 2008 | 200.70 | 204.50 | 199.40 | 201.70 | 16,475 | +2.20(+1.10%) |
Apr 24, 2008 | 203.50 | 203.50 | 195.60 | 199.50 | 15,637 | -2.50(-1.24%) |
Apr 23, 2008 | 203.70 | 203.70 | 200.20 | 202.00 | 10,590 | -2.20(-1.08%) |
Apr 22, 2008 | 205.50 | 206.50 | 202.50 | 204.20 | 16,624 | -1.40(-0.68%) |
Apr 21, 2008 | 202.50 | 206.30 | 202.40 | 205.60 | 25,841 | +1.90(+0.93%) |
Apr 18, 2008 | 200.90 | 204.30 | 198.00 | 203.70 | 13,308 | +3.90(+1.95%) |
Apr 17, 2008 | 201.80 | 201.80 | 198.10 | 199.80 | 17,921 | -2.20(-1.09%) |
Apr 16, 2008 | 200.80 | 202.90 | 197.50 | 202.00 | 23,039 | +4.30(+2.18%) |
Apr 15, 2008 | 194.10 | 197.90 | 192.90 | 197.70 | 16,245 | +5.00(+2.59%) |
Apr 14, 2008 | 189.00 | 194.90 | 188.50 | 192.70 | 27,202 | +3.30(+1.74%) |
Apr 11, 2008 | 190.70 | 193.80 | 186.20 | 189.40 | 17,120 | -2.30(-1.20%) |
Apr 10, 2008 | 189.80 | 192.10 | 187.50 | 191.70 | 14,560 | +2.10(+1.11%) |
Apr 09, 2008 | 189.30 | 193.90 | 187.90 | 189.60 | 25,463 | +0.50(+0.26%) |
Apr 08, 2008 | 189.40 | 189.50 | 187.00 | 189.10 | 14,350 | +0.20(+0.11%) |
Apr 07, 2008 | 184.50 | 192.62 | 184.50 | 188.90 | 29,086 | +4.40(+2.38%) |
Apr 04, 2008 | 179.20 | 185.50 | 178.50 | 184.50 | 31,884 | +6.20(+3.48%) |
Apr 03, 2008 | 177.00 | 181.00 | 176.30 | 178.30 | 16,130 | -1.20(-0.67%) |
Apr 02, 2008 | 180.20 | 181.00 | 178.30 | 179.50 | 17,259 | -0.20(-0.11%) |
Apr 01, 2008 | 184.80 | 186.00 | 176.40 | 179.70 | 18,290 | -1.20(-0.66%) |
Mar 31, 2008 | 178.10 | 183.00 | 178.10 | 180.90 | 17,710 | -0.90(-0.50%) |
Mar 28, 2008 | 177.40 | 185.00 | 175.60 | 181.80 | 20,648 | +6.00(+3.41%) |
Mar 27, 2008 | 169.50 | 177.50 | 167.20 | 175.80 | 22,032 | +5.30(+3.11%) |
Mar 26, 2008 | 166.00 | 171.20 | 165.50 | 170.50 | 21,731 | +4.80(+2.90%) |
Mar 25, 2008 | 164.20 | 171.50 | 164.20 | 165.70 | 24,650 | +0.00(+0.00%) |
Mar 24, 2008 | 164.40 | 168.70 | 163.40 | 165.70 | 13,390 | +0.60(+0.36%) |
Mar 21, 2008 | 156.60 | 165.50 | 153.60 | 165.10 | 38,940 | +0.00(+0.00%) |
Mar 20, 2008 | 156.60 | 165.50 | 153.60 | 165.10 | 38,940 | +8.50(+5.43%) |
Mar 19, 2008 | 166.90 | 169.30 | 156.50 | 156.60 | 26,120 | -8.30(-5.03%) |
Mar 18, 2008 | 166.70 | 166.90 | 156.10 | 164.90 | 53,090 | +1.50(+0.92%) |
Mar 17, 2008 | 165.50 | 169.60 | 161.50 | 163.40 | 12,093 | -5.30(-3.14%) |
Mar 14, 2008 | 180.00 | 180.00 | 166.70 | 168.70 | 19,839 | -10.10(-5.65%) |
Mar 13, 2008 | 169.00 | 179.70 | 167.60 | 178.80 | 27,604 | +7.50(+4.38%) |
Mar 12, 2008 | 178.50 | 179.50 | 169.80 | 171.30 | 22,970 | -7.80(-4.36%) |
Mar 11, 2008 | 174.80 | 179.10 | 170.00 | 179.10 | 29,180 | +7.80(+4.55%) |
Mar 10, 2008 | 165.60 | 180.10 | 165.50 | 171.30 | 58,984 | +3.90(+2.33%) |
Mar 07, 2008 | 179.20 | 179.70 | 165.50 | 167.40 | 42,022 | -9.00(-5.10%) |
Mar 06, 2008 | 183.10 | 185.10 | 176.20 | 176.40 | 14,100 | -7.40(-4.03%) |
Mar 05, 2008 | 184.50 | 186.40 | 178.10 | 183.80 | 42,760 | +0.80(+0.44%) |
Mar 04, 2008 | 179.00 | 184.00 | 174.60 | 183.00 | 24,977 | +2.40(+1.33%) |