Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 225.41 | 228.16 | 222.27 | 223.22 | 74,454 | -2.47(-1.09%) |
Apr 29, 2008 | 224.45 | 227.88 | 223.03 | 225.69 | 56,714 | -0.47(-0.21%) |
Apr 28, 2008 | 227.59 | 228.16 | 222.93 | 226.16 | 78,387 | -3.14(-1.37%) |
Apr 25, 2008 | 221.70 | 231.87 | 219.42 | 229.30 | 113,977 | +4.47(+1.99%) |
Apr 24, 2008 | 226.64 | 232.72 | 218.66 | 224.84 | 145,536 | -11.02(-4.67%) |
Apr 23, 2008 | 231.96 | 247.07 | 216.28 | 235.86 | 317,748 | -24.90(-9.55%) |
Apr 22, 2008 | 275.86 | 277.19 | 259.81 | 260.75 | 105,390 | -11.69(-4.29%) |
Apr 21, 2008 | 275.58 | 279.19 | 270.83 | 272.44 | 57,037 | -2.09(-0.76%) |
Apr 18, 2008 | 281.19 | 284.04 | 273.49 | 274.53 | 64,923 | -2.47(-0.89%) |
Apr 17, 2008 | 285.18 | 286.98 | 276.53 | 277.00 | 54,941 | -7.98(-2.80%) |
Apr 16, 2008 | 285.75 | 290.31 | 283.75 | 284.99 | 62,322 | +0.48(+0.17%) |
Apr 15, 2008 | 286.70 | 289.74 | 282.23 | 284.51 | 47,671 | +6.84(+2.46%) |
Apr 14, 2008 | 273.20 | 283.75 | 273.20 | 277.67 | 39,432 | +4.75(+1.74%) |
Apr 11, 2008 | 274.44 | 283.18 | 272.92 | 272.92 | 41,137 | -11.40(-4.01%) |
Apr 10, 2008 | 274.44 | 285.46 | 272.73 | 284.32 | 56,709 | +9.22(+3.35%) |
Apr 09, 2008 | 273.39 | 277.76 | 273.20 | 275.10 | 36,252 | +2.57(+0.94%) |
Apr 08, 2008 | 274.34 | 275.20 | 267.22 | 272.54 | 26,743 | -0.38(-0.14%) |
Apr 07, 2008 | 279.00 | 280.33 | 269.88 | 272.92 | 32,575 | -4.66(-1.68%) |
Apr 04, 2008 | 279.57 | 285.75 | 273.77 | 277.57 | 104,700 | -0.57(-0.20%) |
Apr 03, 2008 | 271.87 | 279.67 | 271.87 | 278.14 | 34,191 | +4.85(+1.77%) |
Apr 02, 2008 | 272.06 | 280.23 | 271.11 | 273.30 | 48,431 | +0.10(+0.03%) |
Apr 01, 2008 | 264.37 | 273.77 | 262.56 | 273.20 | 58,850 | +11.21(+4.28%) |
Mar 31, 2008 | 266.74 | 267.03 | 261.13 | 261.99 | 48,726 | -5.42(-2.03%) |
Mar 28, 2008 | 266.65 | 274.25 | 266.17 | 267.41 | 68,307 | +0.57(+0.21%) |
Mar 27, 2008 | 263.13 | 273.68 | 258.66 | 266.84 | 72,436 | +4.94(+1.89%) |
Mar 26, 2008 | 265.32 | 265.32 | 259.23 | 261.89 | 25,187 | -4.28(-1.61%) |
Mar 25, 2008 | 267.98 | 270.26 | 262.08 | 266.17 | 32,016 | -2.95(-1.09%) |
Mar 24, 2008 | 266.08 | 274.53 | 264.18 | 269.12 | 75,844 | +2.95(+1.11%) |
Mar 21, 2008 | 257.90 | 268.36 | 252.77 | 266.17 | 110,361 | +0.00(+0.00%) |
Mar 20, 2008 | 257.90 | 268.36 | 252.77 | 266.17 | 110,430 | +10.93(+4.28%) |
Mar 19, 2008 | 260.09 | 266.36 | 254.86 | 255.24 | 52,215 | -3.33(-1.29%) |
Mar 18, 2008 | 256.57 | 259.11 | 248.50 | 258.57 | 68,421 | +8.17(+3.26%) |
Mar 17, 2008 | 250.40 | 256.95 | 247.64 | 250.40 | 57,872 | -1.62(-0.64%) |
Mar 14, 2008 | 263.51 | 264.37 | 250.02 | 252.01 | 63,233 | -10.45(-3.98%) |
Mar 13, 2008 | 260.19 | 262.75 | 253.53 | 262.46 | 56,124 | +1.80(+0.69%) |
Mar 12, 2008 | 264.27 | 267.88 | 260.19 | 260.66 | 65,742 | -3.80(-1.44%) |
Mar 11, 2008 | 259.81 | 265.98 | 252.87 | 264.46 | 59,299 | +6.27(+2.43%) |
Mar 10, 2008 | 258.95 | 259.23 | 254.48 | 258.19 | 72,396 | -0.38(-0.15%) |
Mar 07, 2008 | 251.44 | 261.61 | 250.11 | 258.57 | 67,453 | +9.12(+3.66%) |
Mar 06, 2008 | 263.13 | 263.23 | 248.88 | 249.45 | 84,444 | -12.64(-4.82%) |
Mar 05, 2008 | 270.35 | 270.45 | 258.95 | 262.08 | 75,121 | -7.51(-2.78%) |
Mar 04, 2008 | 267.60 | 270.92 | 261.51 | 269.59 | 58,898 | -0.29(-0.11%) |
Mar 03, 2008 | 268.26 | 269.88 | 261.99 | 269.88 | 76,829 | +4.28(+1.61%) |
Feb 29, 2008 | 264.46 | 267.41 | 262.65 | 265.60 | 80,235 | +1.14(+0.43%) |
Feb 28, 2008 | 267.60 | 279.76 | 263.89 | 264.46 | 179,077 | -4.94(-1.83%) |
Feb 27, 2008 | 271.97 | 275.39 | 266.17 | 269.40 | 79,401 | -4.75(-1.73%) |
Feb 26, 2008 | 271.30 | 275.96 | 268.26 | 274.15 | 98,492 | +1.05(+0.38%) |
Feb 25, 2008 | 261.42 | 274.82 | 261.42 | 273.11 | 138,585 | +11.78(+4.51%) |
Feb 22, 2008 | 264.75 | 271.11 | 258.19 | 261.32 | 301,373 | -2.00(-0.76%) |
Feb 21, 2008 | 276.81 | 282.23 | 259.81 | 263.32 | 197,904 | -2.75(-1.04%) |
Feb 20, 2008 | 266.27 | 268.45 | 254.77 | 266.08 | 168,126 | +10.93(+4.28%) |
Feb 19, 2008 | 245.26 | 258.76 | 244.31 | 255.15 | 196,246 | +12.26(+5.05%) |
Feb 18, 2008 | 229.30 | 243.27 | 225.50 | 242.89 | 122,675 | +0.00(+0.00%) |
Feb 15, 2008 | 229.30 | 243.27 | 225.50 | 242.89 | 122,675 | +11.88(+5.14%) |
Feb 14, 2008 | 238.90 | 238.90 | 227.02 | 231.01 | 49,985 | -8.27(-3.46%) |
Feb 13, 2008 | 230.44 | 240.32 | 225.88 | 239.28 | 107,707 | -6.56(-2.67%) |
Feb 12, 2008 | 227.88 | 254.39 | 227.88 | 245.84 | 145,364 | +19.29(+8.52%) |
Feb 11, 2008 | 228.92 | 230.54 | 222.17 | 226.54 | 26,632 | -2.76(-1.20%) |
Feb 08, 2008 | 228.73 | 235.57 | 223.88 | 229.30 | 82,131 | -1.52(-0.66%) |
Feb 07, 2008 | 217.90 | 231.87 | 216.09 | 230.82 | 71,309 | +12.07(+5.52%) |
Feb 06, 2008 | 217.80 | 223.22 | 214.57 | 218.75 | 45,615 | +3.04(+1.41%) |
Feb 05, 2008 | 218.75 | 223.31 | 214.38 | 215.71 | 37,808 | -6.46(-2.91%) |
Feb 04, 2008 | 227.97 | 227.97 | 220.08 | 222.17 | 31,758 | -5.89(-2.58%) |