Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 138.44 | 139.26 | 136.92 | 137.36 | 7,318,974 | +0.13(+0.10%) |
May 29, 2008 | 135.86 | 139.76 | 135.48 | 137.22 | 9,961,660 | +1.10(+0.81%) |
May 28, 2008 | 136.07 | 136.98 | 134.09 | 136.13 | 9,305,743 | +0.71(+0.52%) |
May 27, 2008 | 133.74 | 136.03 | 132.99 | 135.42 | 10,814,313 | +1.00(+0.74%) |
May 26, 2008 | 137.05 | 137.43 | 133.32 | 134.42 | 0 | +0.00(+0.00%) |
May 23, 2008 | 137.05 | 137.43 | 133.32 | 134.42 | 10,461,488 | -3.55(-2.57%) |
May 22, 2008 | 137.19 | 140.09 | 136.26 | 137.97 | 11,153,054 | -1.09(-0.78%) |
May 21, 2008 | 142.14 | 143.00 | 138.60 | 139.06 | 11,646,797 | -2.98(-2.10%) |
May 20, 2008 | 142.75 | 143.97 | 141.13 | 142.04 | 8,848,810 | -1.53(-1.07%) |
May 19, 2008 | 144.57 | 147.41 | 142.85 | 143.58 | 9,003,981 | -2.13(-1.46%) |
May 16, 2008 | 147.59 | 147.63 | 144.82 | 145.71 | 7,892,730 | -1.15(-0.78%) |
May 15, 2008 | 147.77 | 147.78 | 144.29 | 146.86 | 10,294,501 | -1.18(-0.79%) |
May 14, 2008 | 148.41 | 149.88 | 147.43 | 148.04 | 6,462,514 | -0.16(-0.10%) |
May 13, 2008 | 148.86 | 150.27 | 147.18 | 148.19 | 7,419,137 | -1.36(-0.91%) |
May 12, 2008 | 147.51 | 150.04 | 145.87 | 149.56 | 7,263,661 | +3.11(+2.12%) |
May 09, 2008 | 144.84 | 147.92 | 144.58 | 146.45 | 8,307,367 | +0.29(+0.20%) |
May 08, 2008 | 148.52 | 149.02 | 144.25 | 146.16 | 12,672,923 | -1.59(-1.08%) |
May 07, 2008 | 153.86 | 154.51 | 147.58 | 147.75 | 9,087,290 | -6.11(-3.97%) |
May 06, 2008 | 151.52 | 155.14 | 150.36 | 153.86 | 9,643,426 | +0.38(+0.25%) |
May 05, 2008 | 154.64 | 156.60 | 152.73 | 153.48 | 8,206,545 | -2.45(-1.57%) |
May 02, 2008 | 158.36 | 158.36 | 154.17 | 155.94 | 12,120,167 | +0.95(+0.61%) |
May 01, 2008 | 149.32 | 155.09 | 148.60 | 154.99 | 12,179,564 | +5.98(+4.01%) |
Apr 30, 2008 | 150.57 | 151.78 | 147.80 | 149.00 | 13,295,983 | -1.02(-0.68%) |
Apr 29, 2008 | 148.13 | 150.03 | 146.58 | 150.03 | 9,154,946 | +1.90(+1.28%) |
Apr 28, 2008 | 149.88 | 149.88 | 147.85 | 148.12 | 8,032,978 | -1.37(-0.92%) |
Apr 25, 2008 | 148.14 | 149.88 | 146.67 | 149.50 | 15,656,540 | +2.50(+1.70%) |
Apr 24, 2008 | 140.42 | 147.46 | 139.65 | 147.00 | 16,935,270 | +7.35(+5.26%) |
Apr 23, 2008 | 140.81 | 142.64 | 138.59 | 139.65 | 9,551,821 | -0.32(-0.23%) |
Apr 22, 2008 | 139.98 | 141.22 | 138.98 | 139.97 | 7,870,478 | -0.50(-0.36%) |
Apr 21, 2008 | 139.82 | 141.51 | 138.82 | 140.46 | 10,044,380 | +0.37(+0.26%) |
Apr 18, 2008 | 137.75 | 142.51 | 137.75 | 140.10 | 21,681,902 | +6.10(+4.55%) |
Apr 17, 2008 | 130.61 | 135.09 | 130.11 | 134.00 | 11,212,567 | +2.38(+1.80%) |
Apr 16, 2008 | 129.37 | 131.72 | 129.18 | 131.63 | 11,999,143 | +3.78(+2.95%) |
Apr 15, 2008 | 128.52 | 129.21 | 125.89 | 127.85 | 11,731,659 | +0.47(+0.37%) |
Apr 14, 2008 | 129.60 | 130.46 | 127.19 | 127.38 | 12,660,575 | -2.89(-2.22%) |
Apr 11, 2008 | 130.81 | 133.82 | 129.93 | 130.26 | 14,585,067 | -2.53(-1.91%) |
Apr 10, 2008 | 135.40 | 135.40 | 131.49 | 132.79 | 18,942,666 | -2.80(-2.06%) |
Apr 09, 2008 | 138.79 | 139.30 | 134.82 | 135.59 | 14,675,577 | -3.71(-2.66%) |
Apr 08, 2008 | 138.05 | 141.32 | 137.63 | 139.30 | 11,083,529 | +0.13(+0.10%) |
Apr 07, 2008 | 139.03 | 141.51 | 137.76 | 139.16 | 13,204,966 | +2.59(+1.90%) |
Apr 04, 2008 | 137.47 | 139.63 | 135.48 | 136.57 | 10,911,884 | -0.88(-0.64%) |
Apr 03, 2008 | 136.10 | 139.49 | 134.61 | 137.45 | 13,813,826 | -0.27(-0.19%) |
Apr 02, 2008 | 137.82 | 141.41 | 137.12 | 137.72 | 15,486,880 | +0.01(+0.01%) |
Apr 01, 2008 | 133.53 | 137.81 | 132.53 | 137.71 | 18,871,898 | +8.93(+6.93%) |
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%) |