Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 148.26 | 151.17 | 143.81 | 149.47 | 32,127 | +3.86(+2.65%) |
May 29, 2008 | 143.01 | 147.36 | 143.01 | 145.61 | 17,372 | +0.38(+0.26%) |
May 28, 2008 | 146.85 | 149.67 | 144.08 | 145.22 | 8,847 | -2.30(-1.56%) |
May 27, 2008 | 151.78 | 151.78 | 146.29 | 147.52 | 5,543 | -2.21(-1.48%) |
May 26, 2008 | 152.80 | 152.80 | 147.90 | 149.73 | 9,833 | +0.00(+0.00%) |
May 23, 2008 | 152.80 | 152.80 | 147.90 | 149.73 | 9,833 | -0.84(-0.56%) |
May 22, 2008 | 152.66 | 152.69 | 146.31 | 150.58 | 12,429 | -0.08(-0.05%) |
May 21, 2008 | 149.04 | 152.50 | 149.04 | 150.65 | 5,483 | -0.08(-0.06%) |
May 20, 2008 | 147.45 | 151.87 | 147.13 | 150.74 | 18,506 | +0.31(+0.21%) |
May 19, 2008 | 149.97 | 150.43 | 147.37 | 150.43 | 6,225 | +1.42(+0.96%) |
May 16, 2008 | 148.31 | 149.99 | 148.31 | 149.00 | 6,659 | +0.69(+0.47%) |
May 15, 2008 | 149.17 | 151.01 | 146.50 | 148.31 | 13,041 | -1.73(-1.16%) |
May 14, 2008 | 150.93 | 151.84 | 149.08 | 150.04 | 9,447 | +0.05(+0.03%) |
May 13, 2008 | 151.10 | 151.10 | 147.66 | 149.99 | 2,026 | +1.68(+1.13%) |
May 12, 2008 | 145.09 | 149.95 | 145.09 | 148.32 | 4,491 | +2.54(+1.74%) |
May 09, 2008 | 149.99 | 149.99 | 143.64 | 145.78 | 6,962 | -3.51(-2.35%) |
May 08, 2008 | 149.91 | 149.91 | 146.53 | 149.29 | 8,559 | -0.28(-0.19%) |
May 07, 2008 | 154.12 | 154.33 | 147.38 | 149.57 | 11,829 | -1.54(-1.02%) |
May 06, 2008 | 143.90 | 151.13 | 143.90 | 151.11 | 14,529 | +6.58(+4.55%) |
May 05, 2008 | 144.00 | 144.53 | 141.53 | 144.53 | 4,659 | +1.21(+0.84%) |
May 02, 2008 | 139.68 | 143.95 | 139.27 | 143.32 | 12,364 | +5.98(+4.35%) |
May 01, 2008 | 129.40 | 137.34 | 129.40 | 137.34 | 4,622 | +5.37(+4.07%) |
Apr 30, 2008 | 134.53 | 135.95 | 130.43 | 131.97 | 29,035 | -3.96(-2.91%) |
Apr 29, 2008 | 137.92 | 137.92 | 134.54 | 135.93 | 3,413 | -1.69(-1.23%) |
Apr 28, 2008 | 128.08 | 137.81 | 128.08 | 137.62 | 3,728 | +6.30(+4.80%) |
Apr 25, 2008 | 131.49 | 132.18 | 130.72 | 131.32 | 7,101 | -0.86(-0.65%) |
Apr 24, 2008 | 129.22 | 132.81 | 129.22 | 132.18 | 6,832 | +2.34(+1.81%) |
Apr 23, 2008 | 130.31 | 131.99 | 129.84 | 129.84 | 2,610 | +0.00(+0.00%) |
Apr 22, 2008 | 128.04 | 131.24 | 128.04 | 129.84 | 4,608 | -1.85(-1.40%) |
Apr 21, 2008 | 130.79 | 132.58 | 130.26 | 131.69 | 6,559 | -1.54(-1.15%) |
Apr 18, 2008 | 127.05 | 135.20 | 127.05 | 133.22 | 11,565 | +0.99(+0.75%) |
Apr 17, 2008 | 133.78 | 133.78 | 129.38 | 132.23 | 5,810 | +0.36(+0.27%) |
Apr 16, 2008 | 127.86 | 131.87 | 127.54 | 131.87 | 12,076 | +5.78(+4.59%) |
Apr 15, 2008 | 124.60 | 128.87 | 122.81 | 126.09 | 12,421 | +1.20(+0.96%) |
Apr 14, 2008 | 129.36 | 129.44 | 123.32 | 124.89 | 9,784 | -3.69(-2.87%) |
Apr 11, 2008 | 130.30 | 130.30 | 127.81 | 128.58 | 2,253 | +0.15(+0.12%) |
Apr 10, 2008 | 130.11 | 130.62 | 127.03 | 128.43 | 3,986 | -0.78(-0.60%) |
Apr 09, 2008 | 132.31 | 134.05 | 128.27 | 129.21 | 5,824 | -2.24(-1.70%) |
Apr 08, 2008 | 135.04 | 135.93 | 131.25 | 131.45 | 8,157 | -5.64(-4.11%) |
Apr 07, 2008 | 132.28 | 137.09 | 132.28 | 137.09 | 14,841 | +4.42(+3.33%) |
Apr 04, 2008 | 135.35 | 138.19 | 132.47 | 132.67 | 29,621 | -0.96(-0.72%) |
Apr 03, 2008 | 136.81 | 138.23 | 133.63 | 133.63 | 9,996 | -4.86(-3.51%) |
Apr 02, 2008 | 131.34 | 141.32 | 129.69 | 138.48 | 15,128 | +3.41(+2.53%) |
Apr 01, 2008 | 130.12 | 135.92 | 130.12 | 135.07 | 6,250 | +4.43(+3.39%) |
Mar 31, 2008 | 127.32 | 132.41 | 125.88 | 130.64 | 9,960 | +1.54(+1.19%) |
Mar 28, 2008 | 127.50 | 131.22 | 123.25 | 129.10 | 18,497 | -0.06(-0.04%) |
Mar 27, 2008 | 131.52 | 132.34 | 129.16 | 129.16 | 11,137 | -0.22(-0.17%) |
Mar 26, 2008 | 127.77 | 130.94 | 127.77 | 129.37 | 10,980 | +1.86(+1.46%) |
Mar 25, 2008 | 126.93 | 130.59 | 122.17 | 127.51 | 7,875 | -1.03(-0.80%) |
Mar 24, 2008 | 128.43 | 131.29 | 128.43 | 128.54 | 6,611 | +0.09(+0.07%) |
Mar 21, 2008 | 120.62 | 130.21 | 115.32 | 128.45 | 9,553 | +0.00(+0.00%) |
Mar 20, 2008 | 120.62 | 130.21 | 115.32 | 128.45 | 9,553 | +6.62(+5.43%) |
Mar 19, 2008 | 118.30 | 127.36 | 117.65 | 121.83 | 15,353 | -1.45(-1.18%) |
Mar 18, 2008 | 120.16 | 126.01 | 120.16 | 123.29 | 17,627 | +5.69(+4.84%) |
Mar 17, 2008 | 116.92 | 121.75 | 112.50 | 117.60 | 20,963 | -1.38(-1.16%) |
Mar 14, 2008 | 120.00 | 121.07 | 117.89 | 118.97 | 6,547 | -1.21(-1.01%) |
Mar 13, 2008 | 120.04 | 123.78 | 119.08 | 120.18 | 26,066 | -2.23(-1.82%) |
Mar 12, 2008 | 128.41 | 128.41 | 120.88 | 122.41 | 14,245 | -0.96(-0.77%) |
Mar 11, 2008 | 125.57 | 129.36 | 120.93 | 123.37 | 20,971 | +1.50(+1.23%) |
Mar 10, 2008 | 121.78 | 123.79 | 120.69 | 121.87 | 24,079 | +0.94(+0.78%) |
Mar 07, 2008 | 124.26 | 125.33 | 120.16 | 120.93 | 9,153 | -3.00(-2.42%) |
Mar 06, 2008 | 128.43 | 128.53 | 123.06 | 123.93 | 6,569 | -3.58(-2.81%) |
Mar 05, 2008 | 131.15 | 131.15 | 127.51 | 127.51 | 13,021 | -1.27(-0.99%) |
Mar 04, 2008 | 129.37 | 135.15 | 128.19 | 128.79 | 12,266 | -1.66(-1.27%) |