Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 127.83 | 131.19 | 126.80 | 128.78 | 11,531,590 | +0.73(+0.57%) |
Mar 28, 2008 | 128.24 | 132.75 | 127.22 | 128.04 | 15,384,425 | -2.87(-2.19%) |
Mar 27, 2008 | 137.51 | 138.00 | 130.33 | 130.92 | 19,516,590 | -5.72(-4.18%) |
Mar 26, 2008 | 138.98 | 139.41 | 135.74 | 136.63 | 14,912,899 | -3.23(-2.31%) |
Mar 25, 2008 | 138.21 | 142.22 | 137.93 | 139.86 | 14,983,511 | +0.58(+0.42%) |
Mar 24, 2008 | 139.37 | 143.67 | 137.16 | 139.28 | 20,091,420 | -0.58(-0.42%) |
Mar 21, 2008 | 129.49 | 140.43 | 129.41 | 139.86 | 26,724,412 | +0.00(+0.00%) |
Mar 20, 2008 | 129.49 | 140.43 | 129.41 | 139.86 | 26,723,256 | +10.23(+7.89%) |
Mar 19, 2008 | 138.55 | 138.95 | 128.78 | 129.63 | 31,049,998 | -7.09(-5.18%) |
Mar 18, 2008 | 128.44 | 136.94 | 124.39 | 136.72 | 55,585,692 | +19.13(+16.27%) |
Mar 17, 2008 | 110.59 | 120.00 | 109.22 | 117.59 | 49,642,664 | -4.55(-3.72%) |
Mar 14, 2008 | 130.03 | 130.65 | 120.69 | 122.14 | 34,807,356 | -6.68(-5.19%) |
Mar 13, 2008 | 124.92 | 130.26 | 122.06 | 128.81 | 23,912,584 | +1.89(+1.49%) |
Mar 12, 2008 | 127.72 | 132.41 | 126.61 | 126.92 | 18,553,698 | -0.05(-0.04%) |
Mar 11, 2008 | 126.06 | 128.35 | 122.63 | 126.97 | 26,345,498 | +5.83(+4.81%) |
Mar 10, 2008 | 124.57 | 128.30 | 120.87 | 121.14 | 17,629,310 | -3.50(-2.81%) |
Mar 07, 2008 | 122.24 | 127.17 | 122.24 | 124.63 | 19,558,606 | +1.11(+0.89%) |
Mar 06, 2008 | 126.88 | 127.38 | 123.12 | 123.53 | 19,432,800 | -4.92(-3.83%) |
Mar 05, 2008 | 127.62 | 131.05 | 126.66 | 128.45 | 17,047,246 | +1.07(+0.84%) |
Mar 04, 2008 | 127.39 | 129.59 | 124.73 | 127.38 | 22,974,094 | -1.15(-0.90%) |
Mar 03, 2008 | 131.81 | 131.81 | 127.94 | 128.53 | 15,310,092 | -3.54(-2.68%) |
Feb 29, 2008 | 135.78 | 136.68 | 131.59 | 132.08 | 14,272,133 | -5.50(-4.00%) |
Feb 28, 2008 | 140.37 | 140.37 | 136.70 | 137.58 | 11,338,214 | -3.19(-2.27%) |
Feb 27, 2008 | 133.80 | 141.15 | 133.54 | 140.78 | 20,425,656 | +6.31(+4.69%) |
Feb 26, 2008 | 136.63 | 138.59 | 133.82 | 134.47 | 14,792,122 | -3.63(-2.63%) |
Feb 25, 2008 | 136.53 | 138.59 | 133.98 | 138.10 | 16,502,333 | -0.27(-0.20%) |
Feb 22, 2008 | 136.69 | 138.59 | 133.45 | 138.37 | 12,369,060 | +1.98(+1.45%) |
Feb 21, 2008 | 138.98 | 139.53 | 136.04 | 136.39 | 10,541,575 | -1.62(-1.17%) |
Feb 20, 2008 | 133.90 | 139.26 | 133.78 | 138.01 | 13,864,653 | +2.69(+1.98%) |
Feb 19, 2008 | 140.39 | 141.22 | 134.45 | 135.32 | 13,316,519 | -3.59(-2.58%) |
Feb 18, 2008 | 136.34 | 139.21 | 134.99 | 138.91 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 136.34 | 139.21 | 134.99 | 138.91 | 15,990,026 | +1.44(+1.05%) |
Feb 14, 2008 | 138.98 | 141.01 | 137.43 | 137.47 | 14,123,741 | -2.82(-2.01%) |
Feb 13, 2008 | 140.38 | 141.50 | 137.43 | 140.29 | 17,896,268 | -0.37(-0.26%) |
Feb 12, 2008 | 144.96 | 145.02 | 138.98 | 140.66 | 23,631,124 | -4.07(-2.81%) |
Feb 11, 2008 | 146.28 | 147.94 | 144.44 | 144.72 | 11,400,135 | -0.93(-0.64%) |
Feb 08, 2008 | 147.16 | 148.44 | 144.59 | 145.66 | 10,106,358 | -2.64(-1.78%) |
Feb 07, 2008 | 144.65 | 150.87 | 144.29 | 148.30 | 13,920,936 | +2.56(+1.76%) |
Feb 06, 2008 | 149.09 | 150.16 | 145.02 | 145.74 | 12,786,090 | -2.09(-1.42%) |
Feb 05, 2008 | 151.57 | 153.63 | 147.63 | 147.83 | 17,051,196 | -8.52(-5.45%) |
Feb 04, 2008 | 161.83 | 161.95 | 155.10 | 156.35 | 11,650,390 | -5.43(-3.36%) |
Feb 01, 2008 | 155.06 | 162.56 | 154.17 | 161.78 | 15,677,195 | +6.41(+4.12%) |
Jan 31, 2008 | 152.96 | 158.22 | 151.83 | 155.37 | 19,012,706 | +0.78(+0.50%) |
Jan 30, 2008 | 152.04 | 160.37 | 150.59 | 154.60 | 22,593,466 | +1.95(+1.28%) |
Jan 29, 2008 | 153.42 | 154.45 | 151.11 | 152.65 | 9,201,428 | +0.16(+0.10%) |
Jan 28, 2008 | 148.42 | 152.50 | 148.42 | 152.49 | 13,122,131 | +4.00(+2.70%) |
Jan 25, 2008 | 156.90 | 157.28 | 147.87 | 148.49 | 17,975,586 | -6.61(-4.26%) |
Jan 24, 2008 | 155.80 | 156.50 | 151.21 | 155.10 | 15,400,645 | -0.15(-0.10%) |
Jan 23, 2008 | 144.85 | 155.70 | 143.73 | 155.25 | 22,643,530 | +6.77(+4.56%) |
Jan 22, 2008 | 138.73 | 150.14 | 135.52 | 148.48 | 24,442,990 | +2.71(+1.86%) |
Jan 21, 2008 | 149.63 | 150.58 | 143.73 | 145.77 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 149.63 | 150.58 | 143.73 | 145.77 | 19,231,028 | -2.94(-1.97%) |
Jan 17, 2008 | 154.39 | 155.34 | 147.67 | 148.70 | 15,777,183 | -5.08(-3.30%) |
Jan 16, 2008 | 150.52 | 157.11 | 149.81 | 153.78 | 16,731,119 | +3.28(+2.18%) |
Jan 15, 2008 | 155.37 | 155.37 | 149.78 | 150.50 | 14,506,460 | -6.51(-4.15%) |
Jan 14, 2008 | 155.86 | 157.45 | 154.97 | 157.01 | 12,072,800 | +2.26(+1.46%) |
Jan 11, 2008 | 153.36 | 156.25 | 151.50 | 154.74 | 15,926,189 | +1.43(+0.93%) |
Jan 10, 2008 | 147.43 | 155.26 | 145.63 | 153.32 | 19,037,018 | +4.02(+2.69%) |
Jan 09, 2008 | 147.19 | 149.65 | 143.03 | 149.30 | 20,426,682 | +1.75(+1.19%) |
Jan 08, 2008 | 152.46 | 155.34 | 147.16 | 147.55 | 17,407,632 | -4.07(-2.69%) |
Jan 07, 2008 | 155.90 | 155.92 | 147.93 | 151.62 | 20,602,956 | -4.05(-2.60%) |
Jan 04, 2008 | 156.50 | 158.84 | 154.39 | 155.67 | 13,047,100 | -3.82(-2.40%) |
Jan 03, 2008 | 162.67 | 162.76 | 158.95 | 159.49 | 9,955,748 | -2.15(-1.33%) |
Jan 02, 2008 | 167.25 | 167.44 | 160.86 | 161.64 | 12,295,307 | -5.80(-3.46%) |