Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 123.33 | 125.33 | 122.17 | 125.32 | 3,080,919 | +3.53(+2.90%) |
May 29, 2008 | 122.94 | 125.00 | 120.82 | 121.79 | 4,904,584 | -1.93(-1.56%) |
May 28, 2008 | 116.00 | 123.72 | 114.34 | 123.72 | 6,042,039 | +8.30(+7.19%) |
May 27, 2008 | 118.96 | 119.79 | 113.56 | 115.42 | 6,054,936 | -4.44(-3.70%) |
May 26, 2008 | 121.00 | 121.88 | 116.57 | 119.86 | 0 | +0.00(+0.00%) |
May 23, 2008 | 121.00 | 121.88 | 116.57 | 119.86 | 4,952,010 | -2.65(-2.16%) |
May 22, 2008 | 120.93 | 126.18 | 120.70 | 122.51 | 5,739,899 | +1.84(+1.52%) |
May 21, 2008 | 127.36 | 127.89 | 119.41 | 120.67 | 5,097,103 | -6.24(-4.92%) |
May 20, 2008 | 123.88 | 127.10 | 122.17 | 126.91 | 4,008,091 | +3.03(+2.45%) |
May 19, 2008 | 130.83 | 130.83 | 122.19 | 123.88 | 5,562,120 | -5.78(-4.46%) |
May 16, 2008 | 129.70 | 132.16 | 127.69 | 129.66 | 5,001,252 | +0.73(+0.57%) |
May 15, 2008 | 126.65 | 129.69 | 125.51 | 128.93 | 5,298,046 | +3.77(+3.01%) |
May 14, 2008 | 124.95 | 130.12 | 124.11 | 125.16 | 5,639,102 | -0.09(-0.07%) |
May 13, 2008 | 126.98 | 127.45 | 123.16 | 125.25 | 4,270,120 | -1.74(-1.37%) |
May 12, 2008 | 127.00 | 128.12 | 123.88 | 126.99 | 3,612,570 | +0.57(+0.45%) |
May 09, 2008 | 126.07 | 128.52 | 123.33 | 126.42 | 4,261,035 | -0.66(-0.52%) |
May 08, 2008 | 125.68 | 127.08 | 121.16 | 127.08 | 5,271,896 | +2.43(+1.95%) |
May 07, 2008 | 127.75 | 129.88 | 123.82 | 124.65 | 4,995,022 | -2.83(-2.22%) |
May 06, 2008 | 125.59 | 129.40 | 123.96 | 127.48 | 6,388,552 | +2.69(+2.16%) |
May 05, 2008 | 126.75 | 128.29 | 122.02 | 124.79 | 5,599,791 | +0.16(+0.13%) |
May 02, 2008 | 123.90 | 125.40 | 120.15 | 124.63 | 6,246,065 | +2.08(+1.70%) |
May 01, 2008 | 120.56 | 123.68 | 115.55 | 122.55 | 7,749,235 | +0.04(+0.03%) |
Apr 30, 2008 | 119.05 | 123.95 | 117.14 | 122.51 | 9,218,535 | +4.45(+3.77%) |
Apr 29, 2008 | 120.26 | 121.55 | 116.58 | 118.06 | 9,021,895 | -5.62(-4.54%) |
Apr 28, 2008 | 129.13 | 129.50 | 121.20 | 123.68 | 8,773,039 | -7.62(-5.80%) |
Apr 25, 2008 | 124.14 | 132.92 | 123.00 | 131.30 | 7,923,413 | +8.92(+7.29%) |
Apr 24, 2008 | 133.34 | 134.24 | 121.12 | 122.38 | 12,054,450 | -10.42(-7.85%) |
Apr 23, 2008 | 140.88 | 140.99 | 132.19 | 132.80 | 7,099,685 | -7.41(-5.28%) |
Apr 22, 2008 | 141.51 | 143.32 | 137.03 | 140.21 | 6,955,304 | +0.88(+0.63%) |
Apr 21, 2008 | 136.96 | 139.69 | 134.65 | 139.33 | 6,117,005 | +4.08(+3.02%) |
Apr 18, 2008 | 132.63 | 137.24 | 131.31 | 135.25 | 6,873,307 | +1.37(+1.02%) |
Apr 17, 2008 | 136.98 | 139.00 | 131.18 | 133.88 | 7,525,656 | -2.94(-2.15%) |
Apr 16, 2008 | 132.40 | 136.89 | 131.69 | 136.82 | 8,926,167 | +9.22(+7.23%) |
Apr 15, 2008 | 127.95 | 129.93 | 124.70 | 127.60 | 5,984,340 | +1.20(+0.95%) |
Apr 14, 2008 | 123.24 | 127.78 | 122.80 | 126.40 | 6,982,250 | +4.79(+3.94%) |
Apr 11, 2008 | 120.99 | 124.12 | 120.16 | 121.61 | 5,766,006 | -1.04(-0.85%) |
Apr 10, 2008 | 120.43 | 123.50 | 117.50 | 122.65 | 6,498,014 | +2.65(+2.21%) |
Apr 09, 2008 | 121.75 | 123.24 | 119.26 | 120.00 | 6,590,418 | +0.08(+0.07%) |
Apr 08, 2008 | 116.80 | 120.80 | 116.51 | 119.92 | 5,407,779 | +2.09(+1.77%) |
Apr 07, 2008 | 119.50 | 123.00 | 115.75 | 117.83 | 9,365,082 | +2.76(+2.40%) |
Apr 04, 2008 | 113.19 | 116.65 | 112.00 | 115.07 | 14,328,297 | +10.55(+10.09%) |
Apr 03, 2008 | 100.28 | 109.60 | 99.61 | 104.52 | 11,035,766 | +4.35(+4.34%) |
Apr 02, 2008 | 98.68 | 103.33 | 95.60 | 100.17 | 8,888,343 | -1.28(-1.26%) |
Apr 01, 2008 | 103.26 | 104.39 | 95.00 | 101.45 | 11,785,816 | -1.15(-1.12%) |
Mar 31, 2008 | 104.27 | 107.81 | 98.34 | 102.60 | 5,665,096 | -2.80(-2.66%) |
Mar 28, 2008 | 107.25 | 108.98 | 104.30 | 105.40 | 4,290,984 | +0.73(+0.70%) |
Mar 27, 2008 | 100.82 | 105.60 | 100.53 | 104.67 | 5,549,414 | +1.72(+1.67%) |
Mar 26, 2008 | 97.80 | 103.00 | 97.67 | 102.95 | 4,993,428 | +4.54(+4.61%) |
Mar 25, 2008 | 96.88 | 99.92 | 96.00 | 98.41 | 6,944,932 | +5.09(+5.45%) |
Mar 24, 2008 | 95.42 | 98.68 | 92.25 | 93.32 | 7,359,064 | +1.31(+1.42%) |
Mar 21, 2008 | 95.97 | 97.25 | 89.28 | 92.01 | 12,086,249 | +0.00(+0.00%) |
Mar 20, 2008 | 95.97 | 97.25 | 89.28 | 92.01 | 12,085,849 | -5.24(-5.39%) |
Mar 19, 2008 | 108.27 | 108.27 | 96.45 | 97.25 | 8,503,888 | -12.54(-11.42%) |
Mar 18, 2008 | 105.97 | 109.80 | 103.52 | 109.79 | 4,849,570 | +6.88(+6.69%) |
Mar 17, 2008 | 102.33 | 105.96 | 99.75 | 102.91 | 4,272,037 | -4.32(-4.03%) |
Mar 14, 2008 | 111.25 | 112.40 | 104.25 | 107.23 | 4,950,198 | -1.70(-1.56%) |
Mar 13, 2008 | 101.92 | 110.00 | 101.50 | 108.93 | 5,964,793 | +2.82(+2.66%) |
Mar 12, 2008 | 107.50 | 109.70 | 103.29 | 106.11 | 5,523,752 | -0.95(-0.89%) |
Mar 11, 2008 | 99.53 | 107.06 | 97.73 | 107.06 | 7,892,589 | +11.70(+12.27%) |
Mar 10, 2008 | 103.21 | 103.21 | 94.80 | 95.36 | 8,251,024 | -8.70(-8.36%) |
Mar 07, 2008 | 109.12 | 111.50 | 103.99 | 104.06 | 6,426,200 | -7.39(-6.63%) |
Mar 06, 2008 | 111.02 | 113.45 | 110.02 | 111.45 | 4,649,270 | +0.81(+0.73%) |
Mar 05, 2008 | 109.44 | 112.48 | 107.56 | 110.64 | 7,048,014 | +1.72(+1.58%) |
Mar 04, 2008 | 111.04 | 114.64 | 104.80 | 108.92 | 7,538,729 | -3.01(-2.69%) |