Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 128.59 | 131.97 | 127.55 | 129.54 | 11,463,379 | +0.74(+0.57%) |
Mar 28, 2008 | 129.00 | 133.54 | 127.98 | 128.81 | 15,293,424 | -2.89(-2.19%) |
Mar 27, 2008 | 138.33 | 138.82 | 131.10 | 131.70 | 19,401,146 | -5.75(-4.18%) |
Mar 26, 2008 | 139.80 | 140.24 | 136.54 | 137.45 | 14,824,687 | -3.25(-2.31%) |
Mar 25, 2008 | 139.04 | 143.06 | 138.75 | 140.70 | 14,894,882 | +0.59(+0.42%) |
Mar 24, 2008 | 140.20 | 144.53 | 137.97 | 140.11 | 19,972,578 | -0.59(-0.42%) |
Mar 21, 2008 | 130.26 | 141.27 | 130.19 | 140.70 | 26,566,334 | +0.00(+0.00%) |
Mar 20, 2008 | 130.26 | 141.27 | 130.19 | 140.70 | 26,565,186 | +10.29(+7.89%) |
Mar 19, 2008 | 139.37 | 139.78 | 129.55 | 130.40 | 30,866,332 | -7.13(-5.18%) |
Mar 18, 2008 | 129.21 | 137.76 | 125.13 | 137.53 | 55,256,896 | +19.25(+16.27%) |
Mar 17, 2008 | 111.25 | 120.72 | 109.87 | 118.29 | 49,349,020 | -4.57(-3.72%) |
Mar 14, 2008 | 130.80 | 131.43 | 121.41 | 122.86 | 34,601,464 | -6.72(-5.19%) |
Mar 13, 2008 | 125.67 | 131.04 | 122.78 | 129.58 | 23,771,138 | +1.90(+1.49%) |
Mar 12, 2008 | 128.48 | 133.20 | 127.36 | 127.68 | 18,443,950 | -0.05(-0.04%) |
Mar 11, 2008 | 126.81 | 129.11 | 123.36 | 127.73 | 26,189,660 | +5.87(+4.81%) |
Mar 10, 2008 | 125.31 | 129.06 | 121.58 | 121.86 | 17,525,030 | -3.52(-2.81%) |
Mar 07, 2008 | 122.97 | 127.92 | 122.97 | 125.38 | 19,442,914 | +1.11(+0.89%) |
Mar 06, 2008 | 127.63 | 128.13 | 123.86 | 124.26 | 19,317,854 | -4.95(-3.83%) |
Mar 05, 2008 | 128.38 | 131.83 | 127.41 | 129.21 | 16,946,408 | +1.07(+0.84%) |
Mar 04, 2008 | 128.15 | 130.37 | 125.48 | 128.14 | 22,838,200 | -1.16(-0.90%) |
Mar 03, 2008 | 132.60 | 132.60 | 128.70 | 129.30 | 15,219,531 | -3.56(-2.68%) |
Feb 29, 2008 | 136.59 | 137.49 | 132.37 | 132.86 | 14,187,711 | -5.54(-4.00%) |
Feb 28, 2008 | 141.21 | 141.21 | 137.52 | 138.40 | 11,271,147 | -3.21(-2.27%) |
Feb 27, 2008 | 134.59 | 141.99 | 134.34 | 141.61 | 20,304,836 | +6.34(+4.69%) |
Feb 26, 2008 | 137.45 | 139.42 | 134.62 | 135.27 | 14,704,625 | -3.65(-2.63%) |
Feb 25, 2008 | 137.34 | 139.42 | 134.78 | 138.92 | 16,404,720 | -0.28(-0.20%) |
Feb 22, 2008 | 137.50 | 139.42 | 134.24 | 139.19 | 12,295,896 | +1.99(+1.45%) |
Feb 21, 2008 | 139.81 | 140.36 | 136.85 | 137.20 | 10,479,220 | -1.63(-1.17%) |
Feb 20, 2008 | 134.70 | 140.09 | 134.58 | 138.83 | 13,782,642 | +2.70(+1.98%) |
Feb 19, 2008 | 141.23 | 142.06 | 135.25 | 136.13 | 13,237,750 | -3.61(-2.58%) |
Feb 18, 2008 | 137.15 | 140.04 | 135.79 | 139.74 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 137.15 | 140.04 | 135.79 | 139.74 | 15,895,442 | +1.45(+1.05%) |
Feb 14, 2008 | 139.81 | 141.85 | 138.25 | 138.29 | 14,040,197 | -2.84(-2.01%) |
Feb 13, 2008 | 141.21 | 142.34 | 138.25 | 141.13 | 17,790,408 | -0.37(-0.26%) |
Feb 12, 2008 | 145.83 | 145.88 | 139.81 | 141.50 | 23,491,342 | -4.09(-2.81%) |
Feb 11, 2008 | 147.15 | 148.82 | 145.29 | 145.58 | 11,332,702 | -0.94(-0.64%) |
Feb 08, 2008 | 148.04 | 149.32 | 145.45 | 146.52 | 10,046,578 | -2.66(-1.78%) |
Feb 07, 2008 | 145.51 | 151.77 | 145.15 | 149.18 | 13,838,592 | +2.58(+1.76%) |
Feb 06, 2008 | 149.98 | 151.05 | 145.88 | 146.60 | 12,710,458 | -2.11(-1.42%) |
Feb 05, 2008 | 152.47 | 154.54 | 148.51 | 148.71 | 16,950,336 | -8.57(-5.45%) |
Feb 04, 2008 | 162.79 | 162.92 | 156.03 | 157.28 | 11,581,476 | -5.47(-3.36%) |
Feb 01, 2008 | 155.99 | 163.53 | 155.09 | 162.75 | 15,584,463 | +6.45(+4.12%) |
Jan 31, 2008 | 153.87 | 159.17 | 152.74 | 156.30 | 18,900,242 | +0.78(+0.50%) |
Jan 30, 2008 | 152.95 | 161.33 | 151.48 | 155.52 | 22,459,824 | +1.96(+1.28%) |
Jan 29, 2008 | 154.33 | 155.37 | 152.01 | 153.56 | 9,147,001 | +0.16(+0.10%) |
Jan 28, 2008 | 149.30 | 153.41 | 149.30 | 153.40 | 13,044,512 | +4.03(+2.70%) |
Jan 25, 2008 | 157.83 | 158.22 | 148.75 | 149.38 | 17,869,258 | -6.65(-4.26%) |
Jan 24, 2008 | 156.73 | 157.44 | 152.11 | 156.03 | 15,309,548 | -0.15(-0.10%) |
Jan 23, 2008 | 145.72 | 156.63 | 144.58 | 156.17 | 22,509,590 | +6.81(+4.56%) |
Jan 22, 2008 | 139.55 | 151.03 | 136.33 | 149.36 | 24,298,406 | +2.73(+1.86%) |
Jan 21, 2008 | 150.52 | 151.47 | 144.59 | 146.63 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 150.52 | 151.47 | 144.59 | 146.63 | 19,117,274 | -2.95(-1.97%) |
Jan 17, 2008 | 155.31 | 156.26 | 148.55 | 149.59 | 15,683,859 | -5.11(-3.30%) |
Jan 16, 2008 | 151.41 | 158.05 | 150.70 | 154.69 | 16,632,152 | +3.30(+2.18%) |
Jan 15, 2008 | 156.30 | 156.30 | 150.67 | 151.40 | 14,420,653 | -6.55(-4.15%) |
Jan 14, 2008 | 156.78 | 158.39 | 155.89 | 157.94 | 12,001,388 | +2.28(+1.46%) |
Jan 11, 2008 | 154.27 | 157.18 | 152.40 | 155.66 | 15,831,983 | +1.43(+0.93%) |
Jan 10, 2008 | 148.31 | 156.18 | 146.50 | 154.23 | 18,924,412 | +4.04(+2.69%) |
Jan 09, 2008 | 148.07 | 150.54 | 143.88 | 150.19 | 20,305,856 | +1.76(+1.19%) |
Jan 08, 2008 | 153.37 | 156.26 | 148.04 | 148.43 | 17,304,662 | -4.10(-2.69%) |
Jan 07, 2008 | 156.83 | 156.85 | 148.81 | 152.52 | 20,481,088 | -4.07(-2.60%) |
Jan 04, 2008 | 157.44 | 159.78 | 155.31 | 156.60 | 12,969,925 | -3.85(-2.40%) |
Jan 03, 2008 | 163.64 | 163.73 | 159.89 | 160.44 | 9,896,858 | -2.16(-1.33%) |
Jan 02, 2008 | 168.24 | 168.44 | 161.82 | 162.60 | 12,222,579 | -5.83(-3.46%) |