Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 178.10 | 183.00 | 178.10 | 180.90 | 17,710 | -0.90(-0.50%) |
Mar 28, 2008 | 177.40 | 185.00 | 175.60 | 181.80 | 20,648 | +6.00(+3.41%) |
Mar 27, 2008 | 169.50 | 177.50 | 167.20 | 175.80 | 22,032 | +5.30(+3.11%) |
Mar 26, 2008 | 166.00 | 171.20 | 165.50 | 170.50 | 21,731 | +4.80(+2.90%) |
Mar 25, 2008 | 164.20 | 171.50 | 164.20 | 165.70 | 24,650 | +0.00(+0.00%) |
Mar 24, 2008 | 164.40 | 168.70 | 163.40 | 165.70 | 13,390 | +0.60(+0.36%) |
Mar 21, 2008 | 156.60 | 165.50 | 153.60 | 165.10 | 38,940 | +0.00(+0.00%) |
Mar 20, 2008 | 156.60 | 165.50 | 153.60 | 165.10 | 38,940 | +8.50(+5.43%) |
Mar 19, 2008 | 166.90 | 169.30 | 156.50 | 156.60 | 26,120 | -8.30(-5.03%) |
Mar 18, 2008 | 166.70 | 166.90 | 156.10 | 164.90 | 53,090 | +1.50(+0.92%) |
Mar 17, 2008 | 165.50 | 169.60 | 161.50 | 163.40 | 12,093 | -5.30(-3.14%) |
Mar 14, 2008 | 180.00 | 180.00 | 166.70 | 168.70 | 19,839 | -10.10(-5.65%) |
Mar 13, 2008 | 169.00 | 179.70 | 167.60 | 178.80 | 27,604 | +7.50(+4.38%) |
Mar 12, 2008 | 178.50 | 179.50 | 169.80 | 171.30 | 22,970 | -7.80(-4.36%) |
Mar 11, 2008 | 174.80 | 179.10 | 170.00 | 179.10 | 29,180 | +7.80(+4.55%) |
Mar 10, 2008 | 165.60 | 180.10 | 165.50 | 171.30 | 58,984 | +3.90(+2.33%) |
Mar 07, 2008 | 179.20 | 179.70 | 165.50 | 167.40 | 42,022 | -9.00(-5.10%) |
Mar 06, 2008 | 183.10 | 185.10 | 176.20 | 176.40 | 14,100 | -7.40(-4.03%) |
Mar 05, 2008 | 184.50 | 186.40 | 178.10 | 183.80 | 42,760 | +0.80(+0.44%) |
Mar 04, 2008 | 179.00 | 184.00 | 174.60 | 183.00 | 24,977 | +2.40(+1.33%) |
Mar 03, 2008 | 184.30 | 184.60 | 175.00 | 180.60 | 21,609 | -3.80(-2.06%) |
Feb 29, 2008 | 179.00 | 186.00 | 178.10 | 184.40 | 29,030 | +3.20(+1.77%) |
Feb 28, 2008 | 181.90 | 184.00 | 180.30 | 181.20 | 22,340 | -0.70(-0.38%) |
Feb 27, 2008 | 181.00 | 189.50 | 180.00 | 181.90 | 26,800 | -0.90(-0.49%) |
Feb 26, 2008 | 181.00 | 185.60 | 180.60 | 182.80 | 16,390 | +1.50(+0.83%) |
Feb 25, 2008 | 179.30 | 183.40 | 176.00 | 181.30 | 21,570 | +1.10(+0.61%) |
Feb 22, 2008 | 173.80 | 180.20 | 173.80 | 180.20 | 19,570 | +3.40(+1.92%) |
Feb 21, 2008 | 183.65 | 189.20 | 176.50 | 176.80 | 23,030 | -6.80(-3.70%) |
Feb 20, 2008 | 181.80 | 183.70 | 180.90 | 183.60 | 25,970 | +1.00(+0.55%) |
Feb 19, 2008 | 183.40 | 192.20 | 182.00 | 182.60 | 22,050 | -1.00(-0.54%) |
Feb 18, 2008 | 178.90 | 183.90 | 178.40 | 183.60 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 178.90 | 183.90 | 178.40 | 183.60 | 23,620 | +4.10(+2.28%) |
Feb 14, 2008 | 182.50 | 185.00 | 175.50 | 179.50 | 23,240 | -4.00(-2.18%) |
Feb 13, 2008 | 177.20 | 184.00 | 177.20 | 183.50 | 31,550 | +7.60(+4.32%) |
Feb 12, 2008 | 157.70 | 178.10 | 157.70 | 175.90 | 43,915 | +18.20(+11.54%) |
Feb 11, 2008 | 157.50 | 159.40 | 155.10 | 157.70 | 9,250 | -1.00(-0.63%) |
Feb 08, 2008 | 155.70 | 160.20 | 155.70 | 158.70 | 10,410 | +3.10(+1.99%) |
Feb 07, 2008 | 149.10 | 158.00 | 148.50 | 155.60 | 10,940 | +5.90(+3.94%) |
Feb 06, 2008 | 154.50 | 155.40 | 148.90 | 149.70 | 9,860 | -3.10(-2.03%) |
Feb 05, 2008 | 153.50 | 155.50 | 152.40 | 152.80 | 13,400 | -3.60(-2.30%) |
Feb 04, 2008 | 153.50 | 157.90 | 152.50 | 156.40 | 8,490 | +2.30(+1.49%) |
Feb 01, 2008 | 154.00 | 155.90 | 149.40 | 154.10 | 10,610 | +0.50(+0.33%) |
Jan 31, 2008 | 148.00 | 155.00 | 146.20 | 153.60 | 15,640 | +2.70(+1.79%) |
Jan 30, 2008 | 151.50 | 156.30 | 150.50 | 150.90 | 11,000 | -1.50(-0.98%) |
Jan 29, 2008 | 151.20 | 152.90 | 146.70 | 152.40 | 15,797 | +0.00(+0.00%) |
Jan 28, 2008 | 146.60 | 152.40 | 144.50 | 152.40 | 15,390 | +5.20(+3.53%) |
Jan 25, 2008 | 151.00 | 154.50 | 146.90 | 147.20 | 16,360 | -1.70(-1.14%) |
Jan 24, 2008 | 146.30 | 150.10 | 143.80 | 148.90 | 12,913 | +2.90(+1.99%) |
Jan 23, 2008 | 144.50 | 146.30 | 134.20 | 146.00 | 29,990 | -1.30(-0.88%) |
Jan 22, 2008 | 144.00 | 152.50 | 143.10 | 147.30 | 18,530 | -2.70(-1.80%) |
Jan 21, 2008 | 149.00 | 154.10 | 148.40 | 150.00 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 149.00 | 154.10 | 148.40 | 150.00 | 20,550 | -0.50(-0.33%) |
Jan 17, 2008 | 161.00 | 163.10 | 150.00 | 150.50 | 19,050 | -10.60(-6.58%) |
Jan 16, 2008 | 153.30 | 163.30 | 150.60 | 161.10 | 20,724 | +8.00(+5.23%) |
Jan 15, 2008 | 160.20 | 160.20 | 151.40 | 153.10 | 15,190 | -9.60(-5.90%) |
Jan 14, 2008 | 152.40 | 164.10 | 152.40 | 162.70 | 18,970 | +11.30(+7.46%) |
Jan 11, 2008 | 153.80 | 153.90 | 150.70 | 151.40 | 12,724 | -3.30(-2.13%) |
Jan 10, 2008 | 154.20 | 156.90 | 151.10 | 154.70 | 12,080 | -0.80(-0.51%) |
Jan 09, 2008 | 151.00 | 158.70 | 149.40 | 155.50 | 22,820 | +3.50(+2.30%) |
Jan 08, 2008 | 158.70 | 159.90 | 151.40 | 152.00 | 13,009 | -5.40(-3.43%) |
Jan 07, 2008 | 155.80 | 158.00 | 154.00 | 157.40 | 18,270 | +1.60(+1.03%) |
Jan 04, 2008 | 163.50 | 163.50 | 155.50 | 155.80 | 19,990 | -8.90(-5.40%) |
Jan 03, 2008 | 166.50 | 168.60 | 164.10 | 164.70 | 23,310 | -2.10(-1.26%) |
Jan 02, 2008 | 165.00 | 168.40 | 160.60 | 166.80 | 16,750 | +2.30(+1.40%) |