Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 124.62 | 124.62 | 117.64 | 121.16 | 1,445,838 | -0.41(-0.34%) |
Jun 27, 2008 | 124.95 | 125.44 | 120.89 | 121.56 | 4,258,667 | -2.12(-1.72%) |
Jun 26, 2008 | 127.31 | 127.69 | 123.43 | 123.69 | 939,601 | -6.06(-4.67%) |
Jun 25, 2008 | 132.48 | 134.45 | 128.85 | 129.75 | 1,082,116 | -3.13(-2.35%) |
Jun 24, 2008 | 138.74 | 138.74 | 131.21 | 132.87 | 1,067,141 | -3.72(-2.73%) |
Jun 23, 2008 | 140.07 | 141.07 | 135.09 | 136.60 | 1,080,842 | +1.75(+1.30%) |
Jun 20, 2008 | 139.77 | 140.14 | 132.84 | 134.84 | 852,469 | -6.18(-4.38%) |
Jun 19, 2008 | 139.98 | 141.38 | 136.73 | 141.03 | 768,645 | +0.73(+0.52%) |
Jun 18, 2008 | 138.78 | 142.83 | 138.27 | 140.29 | 697,359 | +0.25(+0.18%) |
Jun 17, 2008 | 143.91 | 145.65 | 139.30 | 140.05 | 581,526 | -2.80(-1.96%) |
Jun 16, 2008 | 142.91 | 145.01 | 140.33 | 142.85 | 664,468 | -1.07(-0.74%) |
Jun 13, 2008 | 140.66 | 143.91 | 138.93 | 143.91 | 786,531 | +5.00(+3.60%) |
Jun 12, 2008 | 139.64 | 142.52 | 137.39 | 138.92 | 944,313 | -0.03(-0.03%) |
Jun 11, 2008 | 144.62 | 144.63 | 138.81 | 138.95 | 711,560 | -6.15(-4.24%) |
Jun 10, 2008 | 145.65 | 147.49 | 143.69 | 145.10 | 634,727 | -1.31(-0.89%) |
Jun 09, 2008 | 146.17 | 148.90 | 143.77 | 146.41 | 377,887 | +0.27(+0.18%) |
Jun 06, 2008 | 151.09 | 151.15 | 146.15 | 146.15 | 395,687 | -6.85(-4.48%) |
Jun 05, 2008 | 148.88 | 153.00 | 148.88 | 153.00 | 535,243 | +5.13(+3.47%) |
Jun 04, 2008 | 148.53 | 150.13 | 147.21 | 147.87 | 581,200 | -0.90(-0.61%) |
Jun 03, 2008 | 150.06 | 150.87 | 146.29 | 148.77 | 852,738 | -1.90(-1.26%) |
Jun 02, 2008 | 153.19 | 153.19 | 148.02 | 150.68 | 392,736 | -3.33(-2.16%) |
May 30, 2008 | 152.64 | 155.73 | 152.48 | 154.00 | 414,585 | +2.39(+1.58%) |
May 29, 2008 | 146.93 | 153.67 | 146.50 | 151.62 | 528,999 | +4.18(+2.83%) |
May 28, 2008 | 147.85 | 147.95 | 144.41 | 147.44 | 284,740 | +0.54(+0.37%) |
May 27, 2008 | 143.02 | 146.96 | 142.48 | 146.90 | 532,662 | +4.17(+2.93%) |
May 26, 2008 | 139.47 | 145.15 | 139.47 | 142.72 | 0 | +0.00(+0.00%) |
May 23, 2008 | 139.47 | 145.15 | 139.47 | 142.72 | 971,195 | +3.53(+2.53%) |
May 22, 2008 | 136.49 | 140.25 | 135.95 | 139.20 | 468,957 | +1.77(+1.28%) |
May 21, 2008 | 141.69 | 141.86 | 136.65 | 137.43 | 302,524 | -4.02(-2.84%) |
May 20, 2008 | 144.70 | 144.70 | 139.83 | 141.45 | 602,931 | -4.52(-3.10%) |
May 19, 2008 | 148.53 | 150.54 | 144.98 | 145.97 | 399,615 | -2.16(-1.46%) |
May 16, 2008 | 150.00 | 150.00 | 146.15 | 148.12 | 255,558 | -1.85(-1.23%) |
May 15, 2008 | 145.95 | 150.13 | 145.01 | 149.97 | 349,202 | +4.03(+2.76%) |
May 14, 2008 | 146.45 | 148.69 | 145.57 | 145.95 | 551,204 | -1.05(-0.71%) |
May 13, 2008 | 149.03 | 149.04 | 144.87 | 146.99 | 590,329 | -0.75(-0.51%) |
May 12, 2008 | 146.62 | 149.97 | 145.80 | 147.75 | 934,626 | +2.64(+1.82%) |
May 09, 2008 | 146.47 | 148.37 | 143.47 | 145.11 | 219,225 | -1.66(-1.13%) |
May 08, 2008 | 146.81 | 147.10 | 143.74 | 146.78 | 371,157 | +1.56(+1.07%) |
May 07, 2008 | 150.90 | 150.90 | 144.56 | 145.22 | 685,999 | -4.65(-3.11%) |
May 06, 2008 | 148.19 | 150.68 | 144.28 | 149.87 | 1,017,541 | +2.43(+1.65%) |
May 05, 2008 | 145.46 | 150.59 | 145.43 | 147.44 | 569,562 | -0.58(-0.39%) |
May 02, 2008 | 146.48 | 148.93 | 144.56 | 148.02 | 527,234 | +2.95(+2.03%) |
May 01, 2008 | 137.07 | 145.48 | 137.07 | 145.07 | 752,164 | +6.95(+5.03%) |
Apr 30, 2008 | 139.98 | 140.81 | 137.52 | 138.12 | 609,541 | +0.68(+0.49%) |
Apr 29, 2008 | 138.27 | 138.88 | 135.84 | 137.45 | 474,097 | -1.28(-0.92%) |
Apr 28, 2008 | 138.68 | 140.11 | 136.56 | 138.73 | 363,228 | -0.46(-0.33%) |
Apr 25, 2008 | 139.91 | 141.48 | 135.69 | 139.18 | 437,366 | +0.57(+0.41%) |
Apr 24, 2008 | 131.28 | 139.09 | 131.28 | 138.61 | 744,197 | +6.15(+4.65%) |
Apr 23, 2008 | 132.45 | 133.96 | 130.60 | 132.46 | 384,921 | -0.73(-0.54%) |
Apr 22, 2008 | 136.81 | 137.39 | 131.23 | 133.18 | 826,667 | -4.99(-3.61%) |
Apr 21, 2008 | 136.95 | 140.16 | 136.65 | 138.17 | 547,762 | -1.71(-1.22%) |
Apr 18, 2008 | 141.66 | 144.04 | 139.16 | 139.88 | 1,253,477 | +1.61(+1.16%) |
Apr 17, 2008 | 138.10 | 138.76 | 135.33 | 138.27 | 1,013,348 | -2.33(-1.66%) |
Apr 16, 2008 | 138.27 | 142.54 | 137.56 | 140.59 | 1,197,931 | +0.14(+0.10%) |
Apr 15, 2008 | 140.46 | 141.26 | 135.52 | 140.45 | 1,076,602 | +1.60(+1.15%) |
Apr 14, 2008 | 141.69 | 142.34 | 137.76 | 138.85 | 545,048 | -3.18(-2.24%) |
Apr 11, 2008 | 142.39 | 147.02 | 141.07 | 142.03 | 847,252 | -8.82(-5.85%) |
Apr 10, 2008 | 149.82 | 153.18 | 149.06 | 150.85 | 310,910 | +0.77(+0.52%) |
Apr 09, 2008 | 151.99 | 152.84 | 147.16 | 150.08 | 612,648 | -2.03(-1.34%) |
Apr 08, 2008 | 150.61 | 154.92 | 149.12 | 152.11 | 724,755 | +1.72(+1.14%) |
Apr 07, 2008 | 154.69 | 155.50 | 150.40 | 150.40 | 454,313 | -0.18(-0.12%) |
Apr 04, 2008 | 151.79 | 154.17 | 148.65 | 150.57 | 644,479 | -2.26(-1.48%) |
Apr 03, 2008 | 149.05 | 154.28 | 146.17 | 152.83 | 558,183 | +3.00(+2.00%) |
Apr 02, 2008 | 150.92 | 151.59 | 145.69 | 149.84 | 872,795 | -1.07(-0.71%) |