Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 136.69 | 138.80 | 134.93 | 136.18 | 12,038,171 | +0.26(+0.19%) |
Jun 27, 2008 | 137.82 | 138.81 | 134.15 | 135.92 | 16,272,981 | -1.32(-0.96%) |
Jun 26, 2008 | 139.38 | 140.54 | 136.41 | 137.24 | 17,471,456 | -5.75(-4.02%) |
Jun 25, 2008 | 142.57 | 145.61 | 142.56 | 142.99 | 13,920,802 | +1.30(+0.92%) |
Jun 24, 2008 | 138.30 | 143.73 | 138.08 | 141.69 | 16,263,828 | +2.64(+1.90%) |
Jun 23, 2008 | 143.73 | 143.73 | 137.82 | 139.05 | 12,666,019 | -4.03(-2.82%) |
Jun 20, 2008 | 144.06 | 145.37 | 142.37 | 143.09 | 14,553,064 | -2.46(-1.69%) |
Jun 19, 2008 | 143.03 | 145.59 | 141.02 | 145.55 | 13,600,365 | +3.24(+2.28%) |
Jun 18, 2008 | 137.55 | 144.32 | 136.69 | 142.31 | 20,834,690 | +2.59(+1.86%) |
Jun 17, 2008 | 144.08 | 144.74 | 139.48 | 139.72 | 31,367,044 | -2.06(-1.46%) |
Jun 16, 2008 | 138.39 | 143.85 | 137.51 | 141.78 | 21,023,316 | +2.96(+2.13%) |
Jun 13, 2008 | 131.95 | 139.03 | 131.90 | 138.82 | 18,421,706 | +8.99(+6.92%) |
Jun 12, 2008 | 127.10 | 132.12 | 127.10 | 129.84 | 15,113,073 | +3.39(+2.68%) |
Jun 11, 2008 | 130.03 | 130.22 | 125.52 | 126.45 | 21,151,978 | -3.75(-2.88%) |
Jun 10, 2008 | 130.84 | 131.92 | 127.08 | 130.19 | 14,146,768 | +1.13(+0.87%) |
Jun 09, 2008 | 133.03 | 134.45 | 127.19 | 129.06 | 16,694,009 | -2.87(-2.17%) |
Jun 06, 2008 | 136.31 | 136.31 | 131.93 | 131.93 | 13,562,119 | -5.57(-4.05%) |
Jun 05, 2008 | 134.87 | 138.16 | 134.85 | 137.50 | 12,486,064 | +3.50(+2.61%) |
Jun 04, 2008 | 132.37 | 136.69 | 132.02 | 134.00 | 13,841,681 | +1.18(+0.89%) |
Jun 03, 2008 | 134.97 | 135.22 | 130.50 | 132.82 | 16,937,414 | -1.37(-1.02%) |
Jun 02, 2008 | 137.82 | 138.36 | 133.00 | 134.19 | 12,648,001 | -3.17(-2.31%) |
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%) |