Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 134.41 | 135.84 | 130.32 | 131.85 | 29,060 | -3.96(-2.91%) |
Apr 29, 2008 | 137.80 | 137.80 | 134.42 | 135.81 | 3,416 | -1.69(-1.23%) |
Apr 28, 2008 | 127.97 | 137.69 | 127.97 | 137.50 | 3,731 | +6.29(+4.80%) |
Apr 25, 2008 | 131.38 | 132.07 | 130.61 | 131.21 | 7,107 | -0.86(-0.65%) |
Apr 24, 2008 | 129.11 | 132.70 | 129.11 | 132.07 | 6,838 | +2.34(+1.81%) |
Apr 23, 2008 | 130.20 | 131.87 | 129.73 | 129.73 | 2,612 | +0.00(+0.00%) |
Apr 22, 2008 | 127.93 | 131.12 | 127.93 | 129.73 | 4,612 | -1.85(-1.40%) |
Apr 21, 2008 | 130.67 | 132.46 | 130.15 | 131.57 | 6,564 | -1.54(-1.15%) |
Apr 18, 2008 | 126.94 | 135.09 | 126.94 | 133.11 | 11,575 | +0.99(+0.75%) |
Apr 17, 2008 | 133.66 | 133.66 | 129.27 | 132.12 | 5,815 | +0.36(+0.27%) |
Apr 16, 2008 | 127.75 | 131.76 | 127.43 | 131.76 | 12,086 | +5.78(+4.59%) |
Apr 15, 2008 | 124.49 | 128.76 | 122.70 | 125.98 | 12,432 | +1.20(+0.96%) |
Apr 14, 2008 | 129.25 | 129.33 | 123.22 | 124.78 | 9,793 | -3.69(-2.87%) |
Apr 11, 2008 | 130.19 | 130.19 | 127.70 | 128.47 | 2,255 | +0.15(+0.12%) |
Apr 10, 2008 | 130.00 | 130.51 | 126.92 | 128.32 | 3,989 | -0.78(-0.60%) |
Apr 09, 2008 | 132.19 | 133.93 | 128.16 | 129.10 | 5,829 | -2.24(-1.70%) |
Apr 08, 2008 | 134.92 | 135.82 | 131.14 | 131.34 | 8,164 | -5.63(-4.11%) |
Apr 07, 2008 | 132.16 | 136.97 | 132.16 | 136.97 | 14,853 | +4.41(+3.33%) |
Apr 04, 2008 | 135.24 | 138.07 | 132.36 | 132.56 | 29,646 | -0.96(-0.72%) |
Apr 03, 2008 | 136.70 | 138.11 | 133.51 | 133.51 | 10,004 | -4.85(-3.51%) |
Apr 02, 2008 | 131.23 | 141.20 | 129.58 | 138.36 | 15,140 | +3.41(+2.53%) |
Apr 01, 2008 | 130.01 | 135.81 | 130.01 | 134.96 | 6,256 | +4.43(+3.39%) |
Mar 31, 2008 | 127.21 | 132.29 | 125.78 | 130.53 | 9,969 | +1.54(+1.19%) |
Mar 28, 2008 | 127.39 | 131.10 | 123.14 | 128.99 | 18,513 | -0.06(-0.04%) |
Mar 27, 2008 | 131.41 | 132.23 | 129.04 | 129.04 | 11,146 | -0.22(-0.17%) |
Mar 26, 2008 | 127.66 | 130.82 | 127.66 | 129.26 | 10,990 | +1.85(+1.46%) |
Mar 25, 2008 | 126.83 | 130.48 | 122.07 | 127.41 | 7,882 | -1.03(-0.80%) |
Mar 24, 2008 | 128.32 | 131.18 | 128.32 | 128.44 | 6,617 | +0.09(+0.07%) |
Mar 21, 2008 | 120.52 | 130.09 | 115.22 | 128.34 | 9,561 | +0.00(+0.00%) |
Mar 20, 2008 | 120.52 | 130.09 | 115.22 | 128.34 | 9,561 | +6.61(+5.43%) |
Mar 19, 2008 | 118.20 | 127.26 | 117.55 | 121.73 | 15,366 | -1.45(-1.18%) |
Mar 18, 2008 | 120.06 | 125.91 | 120.05 | 123.18 | 17,642 | +5.69(+4.84%) |
Mar 17, 2008 | 116.82 | 121.64 | 112.40 | 117.50 | 20,981 | -1.38(-1.16%) |
Mar 14, 2008 | 119.89 | 120.97 | 117.79 | 118.87 | 6,553 | -1.21(-1.01%) |
Mar 13, 2008 | 119.94 | 123.67 | 118.97 | 120.08 | 26,088 | -2.23(-1.82%) |
Mar 12, 2008 | 128.31 | 128.31 | 120.77 | 122.31 | 14,258 | -0.95(-0.77%) |
Mar 11, 2008 | 125.47 | 129.25 | 120.83 | 123.27 | 20,989 | +1.50(+1.23%) |
Mar 10, 2008 | 121.67 | 123.69 | 120.59 | 121.77 | 24,100 | +0.94(+0.78%) |
Mar 07, 2008 | 124.16 | 125.22 | 120.05 | 120.83 | 9,161 | -3.00(-2.42%) |
Mar 06, 2008 | 128.32 | 128.42 | 122.96 | 123.83 | 6,575 | -3.58(-2.81%) |
Mar 05, 2008 | 131.04 | 131.04 | 127.41 | 127.41 | 13,032 | -1.27(-0.99%) |
Mar 04, 2008 | 129.26 | 135.03 | 128.08 | 128.68 | 12,276 | -1.66(-1.27%) |
Mar 03, 2008 | 135.82 | 135.82 | 129.59 | 130.34 | 2,911 | -2.85(-2.14%) |
Feb 29, 2008 | 136.55 | 141.45 | 131.36 | 133.19 | 11,123 | -5.44(-3.93%) |
Feb 28, 2008 | 136.72 | 143.76 | 136.72 | 138.63 | 15,021 | +0.58(+0.42%) |
Feb 27, 2008 | 136.59 | 142.11 | 136.52 | 138.05 | 6,298 | -4.19(-2.94%) |
Feb 26, 2008 | 139.38 | 142.24 | 139.28 | 142.23 | 9,398 | +3.61(+2.60%) |
Feb 25, 2008 | 133.02 | 139.47 | 132.54 | 138.63 | 9,549 | +4.68(+3.50%) |
Feb 22, 2008 | 136.91 | 136.91 | 131.63 | 133.94 | 11,209 | -2.49(-1.83%) |
Feb 21, 2008 | 136.75 | 137.80 | 134.97 | 136.44 | 7,296 | -1.06(-0.77%) |
Feb 20, 2008 | 136.47 | 137.49 | 134.28 | 137.49 | 2,269 | +0.95(+0.69%) |
Feb 19, 2008 | 135.78 | 136.74 | 131.69 | 136.55 | 8,240 | +4.88(+3.71%) |
Feb 18, 2008 | 131.20 | 133.71 | 131.13 | 131.67 | 6,106 | +0.00(+0.00%) |
Feb 15, 2008 | 131.20 | 133.71 | 131.13 | 131.67 | 6,106 | -0.70(-0.53%) |
Feb 14, 2008 | 133.95 | 135.81 | 132.10 | 132.37 | 5,117 | -2.13(-1.59%) |
Feb 13, 2008 | 131.39 | 135.79 | 129.93 | 134.50 | 6,977 | +4.66(+3.58%) |
Feb 12, 2008 | 132.84 | 132.84 | 125.12 | 129.85 | 18,656 | +0.93(+0.72%) |
Feb 11, 2008 | 134.30 | 134.38 | 126.64 | 128.92 | 16,517 | -6.32(-4.67%) |
Feb 08, 2008 | 130.81 | 135.26 | 130.81 | 135.25 | 10,004 | +3.18(+2.41%) |
Feb 07, 2008 | 127.33 | 132.06 | 121.78 | 132.06 | 15,480 | +2.15(+1.65%) |
Feb 06, 2008 | 124.20 | 130.40 | 124.20 | 129.92 | 13,193 | +6.11(+4.93%) |
Feb 05, 2008 | 124.59 | 125.44 | 122.90 | 123.81 | 5,795 | -0.79(-0.63%) |
Feb 04, 2008 | 126.50 | 128.68 | 123.66 | 124.59 | 5,519 | -3.27(-2.56%) |