Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 123.00 | 123.40 | 121.50 | 123.40 | 126,130 | +0.40(+0.33%) |
May 29, 2008 | 123.00 | 123.42 | 122.05 | 123.00 | 784,646 | -0.90(-0.73%) |
May 28, 2008 | 123.90 | 123.90 | 122.80 | 123.90 | 621,219 | +1.80(+1.47%) |
May 27, 2008 | 122.90 | 123.25 | 122.10 | 122.10 | 543,093 | -0.80(-0.65%) |
May 26, 2008 | 122.90 | 123.55 | 122.30 | 122.90 | 172,381 | +0.00(+0.00%) |
May 23, 2008 | 122.90 | 123.55 | 122.30 | 122.90 | 172,381 | -0.25(-0.20%) |
May 22, 2008 | 123.15 | 123.90 | 122.25 | 123.15 | 211,877 | -0.74(-0.60%) |
May 21, 2008 | 123.89 | 123.95 | 123.20 | 123.89 | 112,924 | +0.59(+0.48%) |
May 20, 2008 | 123.30 | 123.39 | 122.53 | 123.30 | 315,908 | +0.25(+0.20%) |
May 19, 2008 | 123.60 | 123.25 | 122.50 | 123.05 | 174,420 | -0.55(-0.44%) |
May 16, 2008 | 123.60 | 123.60 | 121.75 | 123.60 | 157,720 | +1.17(+0.96%) |
May 15, 2008 | 122.43 | 122.65 | 121.25 | 122.43 | 165,801 | +2.23(+1.86%) |
May 14, 2008 | 122.00 | 121.22 | 120.10 | 120.20 | 233,336 | -1.80(-1.48%) |
May 13, 2008 | 122.00 | 122.30 | 120.85 | 122.00 | 183,592 | +0.00(+0.00%) |
May 12, 2008 | 122.00 | 122.10 | 120.60 | 122.00 | 148,453 | +0.60(+0.49%) |
May 09, 2008 | 121.75 | 121.65 | 120.72 | 121.40 | 128,162 | -0.35(-0.29%) |
May 08, 2008 | 121.75 | 121.90 | 120.33 | 121.75 | 237,569 | +0.80(+0.66%) |
May 07, 2008 | 120.95 | 121.25 | 119.65 | 120.95 | 279,567 | +1.25(+1.04%) |
May 06, 2008 | 119.70 | 119.98 | 119.05 | 119.70 | 186,233 | +0.70(+0.59%) |
May 05, 2008 | 119.00 | 119.55 | 118.60 | 119.00 | 283,698 | +0.60(+0.51%) |
May 02, 2008 | 119.40 | 119.04 | 118.00 | 118.40 | 165,122 | -1.00(-0.84%) |
May 01, 2008 | 119.40 | 119.70 | 118.80 | 119.40 | 178,459 | -0.60(-0.50%) |
Apr 30, 2008 | 120.00 | 120.10 | 118.70 | 120.00 | 205,170 | +1.50(+1.27%) |
Apr 29, 2008 | 118.50 | 119.25 | 118.05 | 118.50 | 159,269 | -0.15(-0.13%) |
Apr 28, 2008 | 118.65 | 119.50 | 118.65 | 118.65 | 486,162 | -0.35(-0.29%) |
Apr 25, 2008 | 119.90 | 119.70 | 118.30 | 119.00 | 152,229 | -0.90(-0.75%) |
Apr 24, 2008 | 119.90 | 120.25 | 119.10 | 119.90 | 1,796,768 | -1.60(-1.32%) |
Apr 23, 2008 | 121.50 | 127.25 | 120.90 | 121.50 | 141,473 | -1.60(-1.30%) |
Apr 22, 2008 | 123.10 | 124.00 | 122.95 | 123.10 | 132,836 | -2.90(-2.30%) |
Apr 21, 2008 | 126.00 | 126.00 | 124.00 | 126.00 | 71,862 | +0.50(+0.40%) |
Apr 18, 2008 | 125.50 | 126.00 | 123.79 | 125.50 | 175,191 | +0.60(+0.48%) |
Apr 17, 2008 | 124.90 | 125.75 | 124.66 | 124.90 | 143,928 | -2.12(-1.67%) |
Apr 16, 2008 | 127.02 | 127.45 | 125.95 | 127.02 | 104,570 | +0.82(+0.65%) |
Apr 15, 2008 | 126.20 | 126.70 | 125.35 | 126.20 | 132,911 | +3.20(+2.60%) |
Apr 14, 2008 | 121.85 | 123.70 | 122.65 | 123.00 | 131,011 | +1.15(+0.94%) |
Apr 11, 2008 | 125.30 | 126.10 | 121.75 | 121.85 | 148,497 | -3.45(-2.75%) |
Apr 10, 2008 | 125.30 | 128.75 | 125.15 | 125.30 | 404,457 | -1.72(-1.35%) |
Apr 09, 2008 | 127.02 | 127.44 | 126.25 | 127.02 | 113,435 | -0.33(-0.26%) |
Apr 08, 2008 | 127.10 | 128.13 | 126.85 | 127.35 | 198,632 | +0.25(+0.20%) |
Apr 07, 2008 | 127.10 | 128.79 | 127.00 | 127.10 | 166,952 | +0.10(+0.08%) |
Apr 04, 2008 | 127.00 | 127.15 | 126.40 | 127.00 | 201,749 | +0.05(+0.04%) |
Apr 03, 2008 | 126.95 | 127.15 | 125.40 | 126.95 | 128,301 | +0.95(+0.75%) |
Apr 02, 2008 | 126.16 | 126.35 | 125.10 | 126.00 | 219,381 | -0.16(-0.13%) |
Apr 01, 2008 | 125.15 | 126.16 | 124.75 | 126.16 | 290,450 | +1.01(+0.81%) |
Mar 31, 2008 | 125.15 | 125.65 | 124.00 | 125.15 | 129,701 | +0.65(+0.52%) |
Mar 28, 2008 | 125.15 | 125.33 | 110.05 | 124.50 | 154,377 | -0.65(-0.52%) |
Mar 27, 2008 | 124.93 | 127.30 | 125.13 | 125.15 | 550,290 | +0.22(+0.18%) |
Mar 26, 2008 | 122.65 | 125.50 | 123.60 | 124.93 | 196,428 | +2.46(+2.01%) |
Mar 25, 2008 | 22.65 | 122.47 | 122.47 | 122.47 | 13,449 | +0.00(+0.00%) |
Mar 24, 2008 | 122.90 | 123.00 | 110.00 | 122.47 | 110,622 | -0.43(-0.35%) |
Mar 21, 2008 | 122.90 | 123.65 | 121.30 | 122.90 | 178,778 | +0.00(+0.00%) |
Mar 20, 2008 | 122.90 | 123.65 | 121.30 | 122.90 | 178,778 | -1.51(-1.21%) |
Mar 19, 2008 | 124.41 | 125.65 | 123.75 | 124.41 | 543,879 | +0.76(+0.61%) |
Mar 18, 2008 | 124.85 | 125.55 | 110.00 | 123.65 | 175,723 | -1.20(-0.96%) |
Mar 17, 2008 | 124.85 | 126.95 | 124.45 | 124.85 | 131,147 | -0.20(-0.16%) |
Mar 14, 2008 | 125.80 | 126.00 | 124.06 | 125.05 | 298,322 | -0.75(-0.60%) |
Mar 13, 2008 | 116.90 | 125.80 | 123.82 | 125.80 | 309,761 | +8.90(+7.61%) |
Mar 12, 2008 | 116.90 | 117.45 | 116.20 | 116.90 | 124,459 | +0.05(+0.04%) |
Mar 11, 2008 | 116.85 | 118.75 | 116.50 | 116.85 | 194,335 | -0.85(-0.72%) |
Mar 10, 2008 | 117.70 | 118.60 | 117.60 | 117.70 | 198,719 | -0.30(-0.25%) |
Mar 07, 2008 | 118.00 | 118.55 | 117.36 | 118.00 | 272,165 | -1.38(-1.16%) |
Mar 06, 2008 | 117.45 | 119.80 | 117.45 | 119.38 | 152,940 | +1.93(+1.64%) |
Mar 05, 2008 | 116.95 | 118.35 | 117.00 | 117.45 | 143,556 | +0.50(+0.43%) |
Mar 04, 2008 | 116.95 | 117.40 | 116.20 | 116.95 | 238,083 | -0.95(-0.81%) |