Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 122.69 | 125.42 | 122.44 | 124.28 | 797,529 | +3.64(+3.02%) |
Jun 27, 2008 | 119.45 | 122.26 | 118.96 | 120.64 | 1,140,713 | +2.12(+1.79%) |
Jun 26, 2008 | 122.40 | 123.03 | 116.22 | 118.52 | 1,043,798 | -2.26(-1.87%) |
Jun 25, 2008 | 122.03 | 123.13 | 115.72 | 120.78 | 902,545 | -1.18(-0.97%) |
Jun 24, 2008 | 124.18 | 124.80 | 121.63 | 121.97 | 660,090 | -4.23(-3.35%) |
Jun 23, 2008 | 116.93 | 126.19 | 116.93 | 126.19 | 731,899 | +8.79(+7.49%) |
Jun 20, 2008 | 121.63 | 121.87 | 116.61 | 117.40 | 692,295 | -1.91(-1.60%) |
Jun 19, 2008 | 126.25 | 126.98 | 119.09 | 119.31 | 917,002 | -5.14(-4.13%) |
Jun 18, 2008 | 123.48 | 125.24 | 121.30 | 124.45 | 725,106 | -0.35(-0.28%) |
Jun 17, 2008 | 119.32 | 125.15 | 119.22 | 124.80 | 981,252 | +4.68(+3.90%) |
Jun 16, 2008 | 120.93 | 122.11 | 119.71 | 120.12 | 642,405 | +1.37(+1.15%) |
Jun 13, 2008 | 115.71 | 120.24 | 115.57 | 118.76 | 751,978 | +0.68(+0.58%) |
Jun 12, 2008 | 119.57 | 119.66 | 116.49 | 118.08 | 1,106,174 | -3.55(-2.92%) |
Jun 11, 2008 | 121.49 | 123.11 | 118.75 | 121.63 | 768,170 | +2.11(+1.76%) |
Jun 10, 2008 | 120.98 | 124.76 | 116.32 | 119.52 | 851,480 | -5.10(-4.09%) |
Jun 09, 2008 | 120.18 | 126.03 | 120.18 | 124.62 | 788,782 | +5.32(+4.46%) |
Jun 06, 2008 | 126.47 | 129.83 | 118.80 | 119.30 | 1,227,394 | -3.50(-2.85%) |
Jun 05, 2008 | 113.72 | 122.80 | 113.69 | 122.80 | 976,431 | +10.58(+9.43%) |
Jun 04, 2008 | 113.85 | 116.58 | 111.81 | 112.22 | 1,005,110 | -2.90(-2.52%) |
Jun 03, 2008 | 117.77 | 121.51 | 114.64 | 115.12 | 766,231 | -4.16(-3.48%) |
Jun 02, 2008 | 117.16 | 121.77 | 117.01 | 119.27 | 555,721 | +1.00(+0.84%) |
May 30, 2008 | 118.42 | 119.70 | 117.19 | 118.27 | 522,663 | +1.32(+1.13%) |
May 29, 2008 | 120.61 | 121.78 | 116.62 | 116.96 | 876,303 | -5.88(-4.79%) |
May 28, 2008 | 116.98 | 123.31 | 115.68 | 122.84 | 875,503 | +4.03(+3.39%) |
May 27, 2008 | 118.90 | 119.72 | 116.57 | 118.81 | 592,766 | -1.47(-1.22%) |
May 26, 2008 | 126.43 | 126.62 | 118.81 | 120.28 | 0 | +0.00(+0.00%) |
May 23, 2008 | 126.43 | 126.62 | 118.81 | 120.28 | 755,326 | -4.68(-3.74%) |
May 22, 2008 | 127.27 | 129.58 | 123.72 | 124.96 | 810,555 | -2.55(-2.00%) |
May 21, 2008 | 130.58 | 134.81 | 127.38 | 127.51 | 1,206,509 | -3.27(-2.50%) |
May 20, 2008 | 129.57 | 131.83 | 128.27 | 130.78 | 619,036 | +1.86(+1.44%) |
May 19, 2008 | 127.19 | 130.52 | 125.44 | 128.92 | 623,683 | +2.87(+2.28%) |
May 16, 2008 | 122.28 | 126.05 | 121.71 | 126.05 | 721,886 | +6.45(+5.39%) |
May 15, 2008 | 118.16 | 119.82 | 115.06 | 119.60 | 827,818 | +3.62(+3.12%) |
May 14, 2008 | 117.92 | 120.14 | 115.98 | 115.98 | 574,249 | -2.42(-2.04%) |
May 13, 2008 | 114.93 | 118.68 | 113.31 | 118.40 | 559,390 | +2.80(+2.42%) |
May 12, 2008 | 114.57 | 115.88 | 112.44 | 115.60 | 571,761 | -0.77(-0.66%) |
May 09, 2008 | 117.41 | 117.45 | 113.46 | 116.37 | 456,356 | -1.09(-0.93%) |
May 08, 2008 | 113.07 | 117.50 | 113.00 | 117.46 | 505,263 | +4.33(+3.83%) |
May 07, 2008 | 116.93 | 117.01 | 112.86 | 113.13 | 579,795 | -3.28(-2.82%) |
May 06, 2008 | 110.96 | 119.31 | 110.96 | 116.41 | 531,720 | +5.19(+4.67%) |
May 05, 2008 | 108.70 | 112.83 | 108.70 | 111.22 | 234,289 | +2.75(+2.53%) |
May 02, 2008 | 107.47 | 109.86 | 107.25 | 108.47 | 413,553 | +2.87(+2.72%) |
May 01, 2008 | 107.50 | 107.50 | 101.56 | 105.60 | 673,103 | -5.62(-5.06%) |
Apr 30, 2008 | 109.81 | 112.92 | 108.96 | 111.23 | 520,273 | +2.20(+2.02%) |
Apr 29, 2008 | 111.29 | 112.51 | 109.03 | 109.03 | 380,939 | -3.70(-3.28%) |
Apr 28, 2008 | 113.92 | 115.50 | 112.44 | 112.73 | 216,843 | -0.85(-0.75%) |
Apr 25, 2008 | 113.08 | 113.58 | 110.62 | 113.58 | 307,717 | +2.91(+2.63%) |
Apr 24, 2008 | 113.36 | 113.84 | 108.74 | 110.67 | 578,134 | -5.00(-4.32%) |
Apr 23, 2008 | 116.79 | 116.84 | 113.73 | 115.67 | 600,787 | -1.82(-1.55%) |
Apr 22, 2008 | 116.46 | 119.22 | 116.30 | 117.49 | 389,536 | +0.18(+0.15%) |
Apr 21, 2008 | 115.03 | 117.73 | 114.12 | 117.32 | 329,670 | +1.65(+1.42%) |
Apr 18, 2008 | 110.54 | 115.87 | 109.55 | 115.67 | 797,457 | +4.46(+4.01%) |
Apr 17, 2008 | 109.83 | 112.51 | 109.26 | 111.21 | 418,199 | +0.35(+0.32%) |
Apr 16, 2008 | 107.21 | 111.07 | 105.33 | 110.86 | 375,993 | +5.69(+5.41%) |
Apr 15, 2008 | 104.67 | 105.31 | 102.62 | 105.17 | 340,391 | +1.87(+1.81%) |
Apr 14, 2008 | 99.55 | 103.95 | 99.55 | 103.30 | 336,441 | +3.63(+3.64%) |
Apr 11, 2008 | 101.31 | 102.49 | 99.52 | 99.67 | 406,992 | -2.92(-2.85%) |
Apr 10, 2008 | 102.12 | 103.35 | 100.37 | 102.59 | 271,658 | -0.14(-0.14%) |
Apr 09, 2008 | 101.97 | 104.43 | 101.70 | 102.73 | 313,956 | +1.16(+1.14%) |
Apr 08, 2008 | 99.39 | 102.55 | 98.93 | 101.57 | 340,662 | +1.40(+1.40%) |
Apr 07, 2008 | 101.54 | 103.29 | 99.49 | 100.17 | 489,268 | +0.61(+0.61%) |
Apr 04, 2008 | 97.66 | 101.32 | 97.66 | 99.57 | 590,598 | +2.11(+2.16%) |
Apr 03, 2008 | 97.30 | 99.72 | 95.45 | 97.46 | 425,827 | +0.06(+0.06%) |
Apr 02, 2008 | 94.10 | 98.73 | 93.08 | 97.40 | 451,196 | +3.03(+3.22%) |