Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 291.84 | 301.12 | 290.56 | 292.48 | 422 | +4.48(+1.56%) |
May 29, 2008 | 291.52 | 295.36 | 283.20 | 288.00 | 883 | -5.76(-1.96%) |
May 28, 2008 | 293.76 | 295.36 | 289.92 | 293.76 | 535 | -4.48(-1.50%) |
May 27, 2008 | 304.00 | 304.00 | 291.84 | 298.24 | 622 | -4.48(-1.48%) |
May 26, 2008 | 300.80 | 304.32 | 296.00 | 302.72 | 701 | +0.00(+0.00%) |
May 23, 2008 | 300.80 | 304.32 | 296.00 | 302.72 | 701 | -1.60(-0.53%) |
May 22, 2008 | 304.00 | 305.60 | 296.96 | 304.32 | 401 | +0.32(+0.11%) |
May 21, 2008 | 299.52 | 306.88 | 297.48 | 304.00 | 488 | +0.96(+0.32%) |
May 20, 2008 | 313.60 | 314.88 | 300.16 | 303.04 | 667 | -7.04(-2.27%) |
May 19, 2008 | 316.48 | 316.48 | 305.92 | 310.08 | 166 | -9.28(-2.91%) |
May 16, 2008 | 307.20 | 319.68 | 301.76 | 319.36 | 545 | +9.60(+3.10%) |
May 15, 2008 | 314.24 | 314.24 | 307.52 | 309.76 | 940 | -5.44(-1.73%) |
May 14, 2008 | 302.08 | 316.48 | 302.08 | 315.20 | 1,640 | +10.24(+3.36%) |
May 13, 2008 | 304.96 | 308.16 | 304.96 | 304.96 | 896 | +0.00(+0.00%) |
May 12, 2008 | 306.24 | 311.68 | 301.44 | 304.96 | 954 | +2.56(+0.85%) |
May 09, 2008 | 301.76 | 303.68 | 301.12 | 302.40 | 682 | +0.64(+0.21%) |
May 08, 2008 | 302.00 | 305.92 | 298.56 | 301.76 | 930 | +1.28(+0.43%) |
May 07, 2008 | 299.20 | 303.04 | 297.60 | 300.48 | 1,357 | +0.00(+0.00%) |
May 06, 2008 | 308.16 | 308.16 | 298.56 | 300.48 | 337 | -6.72(-2.19%) |
May 05, 2008 | 305.60 | 314.24 | 293.76 | 307.20 | 643 | -1.28(-0.41%) |
May 02, 2008 | 290.94 | 316.16 | 289.92 | 308.48 | 1,915 | +19.20(+6.64%) |
May 01, 2008 | 285.76 | 297.66 | 285.12 | 289.28 | 5,560 | +0.96(+0.33%) |
Apr 30, 2008 | 288.00 | 295.68 | 284.48 | 288.32 | 1,315 | +4.16(+1.46%) |
Apr 29, 2008 | 283.52 | 288.00 | 280.00 | 284.16 | 762 | -3.52(-1.22%) |
Apr 28, 2008 | 296.00 | 297.28 | 283.84 | 287.68 | 1,397 | -5.12(-1.75%) |
Apr 25, 2008 | 292.80 | 295.68 | 289.92 | 292.80 | 2,348 | +0.00(+0.00%) |
Apr 24, 2008 | 294.08 | 294.40 | 292.80 | 292.80 | 437 | -3.20(-1.08%) |
Apr 23, 2008 | 296.16 | 296.64 | 293.76 | 296.00 | 752 | +0.00(+0.00%) |
Apr 22, 2008 | 299.20 | 299.84 | 293.44 | 296.00 | 968 | +0.00(+0.00%) |
Apr 21, 2008 | 292.80 | 300.48 | 292.80 | 296.00 | 972 | +6.40(+2.21%) |
Apr 18, 2008 | 294.40 | 300.48 | 289.60 | 289.60 | 1,841 | -0.64(-0.22%) |
Apr 17, 2008 | 297.28 | 297.28 | 290.24 | 290.24 | 611 | -4.16(-1.41%) |
Apr 16, 2008 | 307.20 | 307.20 | 290.56 | 294.40 | 938 | -4.80(-1.60%) |
Apr 15, 2008 | 304.64 | 310.40 | 296.64 | 299.20 | 284 | -8.64(-2.81%) |
Apr 14, 2008 | 312.32 | 317.76 | 305.28 | 307.84 | 530 | -23.04(-6.96%) |
Apr 11, 2008 | 321.60 | 345.92 | 321.60 | 330.88 | 671 | +0.00(+0.00%) |
Apr 10, 2008 | 334.72 | 335.68 | 327.04 | 330.88 | 2,147 | -6.72(-1.99%) |
Apr 09, 2008 | 338.88 | 342.72 | 332.48 | 337.60 | 121 | -1.60(-0.47%) |
Apr 08, 2008 | 339.20 | 349.76 | 333.44 | 339.20 | 184 | -3.52(-1.03%) |
Apr 07, 2008 | 349.76 | 354.00 | 329.60 | 342.72 | 698 | -9.60(-2.72%) |
Apr 04, 2008 | 326.72 | 360.96 | 326.40 | 352.32 | 1,274 | +27.20(+8.37%) |
Apr 03, 2008 | 351.04 | 352.64 | 315.52 | 325.12 | 1,178 | -22.40(-6.45%) |
Apr 02, 2008 | 328.00 | 354.56 | 328.00 | 347.52 | 720 | +19.84(+6.05%) |
Apr 01, 2008 | 313.60 | 328.00 | 309.76 | 327.68 | 717 | +22.40(+7.34%) |
Mar 31, 2008 | 312.96 | 322.56 | 305.28 | 305.28 | 830 | -1.92(-0.63%) |
Mar 28, 2008 | 305.92 | 309.44 | 301.44 | 307.20 | 458 | -2.88(-0.93%) |
Mar 27, 2008 | 313.33 | 313.92 | 298.24 | 310.08 | 707 | -3.20(-1.02%) |
Mar 26, 2008 | 324.28 | 324.48 | 313.28 | 313.28 | 390 | -8.32(-2.59%) |
Mar 25, 2008 | 320.00 | 326.72 | 315.52 | 321.60 | 846 | +12.16(+3.93%) |
Mar 24, 2008 | 294.08 | 315.15 | 290.24 | 309.44 | 693 | +15.68(+5.34%) |
Mar 21, 2008 | 289.92 | 300.48 | 280.00 | 293.76 | 710 | +0.00(+0.00%) |
Mar 20, 2008 | 289.92 | 300.48 | 280.00 | 293.76 | 710 | +10.56(+3.73%) |
Mar 19, 2008 | 288.96 | 292.48 | 282.88 | 283.20 | 440 | -8.32(-2.85%) |
Mar 18, 2008 | 284.80 | 297.28 | 284.80 | 291.52 | 836 | +7.68(+2.71%) |
Mar 17, 2008 | 293.12 | 293.12 | 273.60 | 283.84 | 2,405 | -9.92(-3.38%) |
Mar 14, 2008 | 302.40 | 302.40 | 293.76 | 293.76 | 375 | -16.64(-5.36%) |
Mar 13, 2008 | 298.88 | 310.40 | 296.00 | 310.40 | 497 | +8.96(+2.97%) |
Mar 12, 2008 | 308.48 | 314.56 | 301.44 | 301.44 | 311 | -6.08(-1.98%) |
Mar 11, 2008 | 305.60 | 315.52 | 298.24 | 307.52 | 631 | +6.72(+2.23%) |
Mar 10, 2008 | 331.20 | 331.20 | 297.92 | 300.80 | 2,470 | -31.04(-9.35%) |
Mar 07, 2008 | 313.60 | 331.84 | 313.28 | 331.84 | 1,334 | +17.28(+5.49%) |
Mar 06, 2008 | 323.20 | 328.32 | 314.24 | 314.56 | 529 | -8.64(-2.67%) |
Mar 05, 2008 | 320.32 | 337.60 | 320.32 | 323.20 | 765 | +2.56(+0.80%) |
Mar 04, 2008 | 325.44 | 336.64 | 318.40 | 320.64 | 513 | -5.44(-1.67%) |