Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 579.85 | 589.66 | 573.67 | 576.68 | 0 | -1.15(-0.20%) |
Apr 29, 2008 | 574.94 | 583.80 | 570.79 | 577.83 | 0 | +1.54(+0.27%) |
Apr 28, 2008 | 577.11 | 583.32 | 570.93 | 576.28 | 0 | +0.69(+0.12%) |
Apr 25, 2008 | 578.11 | 582.07 | 565.80 | 575.60 | 0 | +1.80(+0.31%) |
Apr 24, 2008 | 566.05 | 578.84 | 559.27 | 573.79 | 0 | +9.22(+1.63%) |
Apr 23, 2008 | 563.56 | 570.80 | 557.38 | 564.57 | 0 | +5.80(+1.04%) |
Apr 22, 2008 | 563.63 | 566.78 | 551.51 | 558.77 | 0 | -5.36(-0.95%) |
Apr 21, 2008 | 560.92 | 569.79 | 555.29 | 564.13 | 0 | -0.01(-0.00%) |
Apr 18, 2008 | 564.88 | 572.47 | 558.49 | 564.15 | 0 | +10.03(+1.81%) |
Apr 17, 2008 | 551.63 | 560.00 | 544.97 | 554.11 | 0 | -7.81(-1.39%) |
Apr 16, 2008 | 557.98 | 566.72 | 551.00 | 561.92 | 0 | +16.40(+3.01%) |
Apr 15, 2008 | 548.75 | 552.77 | 539.65 | 545.52 | 0 | +0.52(+0.10%) |
Apr 14, 2008 | 547.91 | 553.68 | 541.17 | 545.00 | 0 | -5.92(-1.07%) |
Apr 11, 2008 | 554.41 | 563.94 | 549.13 | 550.92 | 0 | -13.39(-2.37%) |
Apr 10, 2008 | 563.61 | 571.48 | 557.22 | 564.31 | 0 | +0.99(+0.18%) |
Apr 09, 2008 | 571.93 | 575.00 | 558.91 | 563.32 | 0 | -8.78(-1.54%) |
Apr 08, 2008 | 572.86 | 579.03 | 566.10 | 572.10 | 0 | -6.99(-1.21%) |
Apr 07, 2008 | 584.77 | 590.38 | 575.35 | 579.10 | 0 | +1.93(+0.33%) |
Apr 04, 2008 | 579.19 | 584.87 | 570.88 | 577.17 | 0 | -1.68(-0.29%) |
Apr 03, 2008 | 570.99 | 583.11 | 567.62 | 578.85 | 0 | +1.43(+0.25%) |
Apr 02, 2008 | 584.82 | 591.86 | 572.62 | 577.41 | 0 | -5.52(-0.95%) |
Apr 01, 2008 | 570.23 | 584.39 | 566.88 | 582.93 | 0 | +26.37(+4.74%) |
Mar 31, 2008 | 555.00 | 567.80 | 551.24 | 556.56 | 0 | +3.06(+0.55%) |
Mar 28, 2008 | 556.11 | 565.62 | 551.16 | 553.50 | 0 | -1.68(-0.30%) |
Mar 27, 2008 | 567.27 | 570.08 | 553.80 | 555.17 | 0 | -10.62(-1.88%) |
Mar 26, 2008 | 569.70 | 574.88 | 556.96 | 565.80 | 0 | -7.82(-1.36%) |
Mar 25, 2008 | 571.09 | 580.92 | 562.17 | 573.62 | 0 | +0.08(+0.01%) |
Mar 24, 2008 | 560.60 | 583.27 | 558.42 | 573.54 | 0 | +13.37(+2.39%) |
Mar 21, 2008 | 544.42 | 562.63 | 536.39 | 560.16 | 0 | +0.00(+0.00%) |
Mar 20, 2008 | 544.42 | 562.63 | 536.71 | 560.16 | 0 | +18.17(+3.35%) |
Mar 19, 2008 | 557.35 | 566.24 | 540.59 | 541.99 | 0 | -19.76(-3.52%) |
Mar 18, 2008 | 544.87 | 562.71 | 539.49 | 561.75 | 0 | +28.86(+5.42%) |
Mar 17, 2008 | 514.16 | 540.16 | 512.79 | 532.89 | 0 | +2.95(+0.56%) |
Mar 14, 2008 | 546.77 | 549.07 | 523.05 | 529.94 | 0 | -13.42(-2.47%) |
Mar 13, 2008 | 532.10 | 548.41 | 524.43 | 543.36 | 0 | +2.52(+0.47%) |
Mar 12, 2008 | 546.49 | 557.28 | 538.66 | 540.84 | 0 | -7.83(-1.43%) |
Mar 11, 2008 | 536.40 | 549.79 | 526.73 | 548.67 | 0 | +24.10(+4.59%) |
Mar 10, 2008 | 534.87 | 538.06 | 520.93 | 524.58 | 0 | -7.84(-1.47%) |
Mar 07, 2008 | 526.99 | 543.15 | 522.58 | 532.41 | 0 | +0.32(+0.06%) |
Mar 06, 2008 | 541.01 | 545.40 | 530.32 | 532.09 | 0 | -12.93(-2.37%) |
Mar 05, 2008 | 546.74 | 553.14 | 537.48 | 545.02 | 0 | +0.32(+0.06%) |
Mar 04, 2008 | 540.38 | 547.46 | 531.13 | 544.69 | 322,666,272 | -3.13(-0.57%) |
Mar 03, 2008 | 550.32 | 554.84 | 539.08 | 547.83 | 237,197,632 | -3.77(-0.68%) |
Feb 29, 2008 | 563.71 | 566.92 | 549.76 | 551.60 | 272,927,424 | -19.11(-3.35%) |
Feb 28, 2008 | 570.06 | 581.50 | 558.95 | 570.71 | 269,824,352 | -2.24(-0.39%) |
Feb 27, 2008 | 562.65 | 579.25 | 560.53 | 572.95 | 283,474,272 | +4.35(+0.77%) |
Feb 26, 2008 | 563.53 | 573.75 | 558.54 | 568.60 | 245,974,480 | +2.19(+0.39%) |
Feb 25, 2008 | 557.68 | 568.10 | 552.04 | 566.41 | 240,538,848 | +5.57(+0.99%) |
Feb 22, 2008 | 558.17 | 563.93 | 543.80 | 560.84 | 250,122,752 | +5.43(+0.98%) |
Feb 21, 2008 | 565.77 | 569.79 | 552.25 | 555.41 | 254,126,304 | -4.12(-0.74%) |
Feb 20, 2008 | 552.05 | 564.15 | 543.25 | 559.52 | 325,263,488 | +0.86(+0.15%) |
Feb 19, 2008 | 575.22 | 577.68 | 554.95 | 558.66 | 266,597,984 | -9.20(-1.62%) |
Feb 18, 2008 | 565.40 | 571.02 | 559.41 | 567.86 | 93,808,560 | +0.00(+0.00%) |
Feb 15, 2008 | 565.40 | 571.02 | 559.41 | 567.86 | 220,122,736 | -0.56(-0.10%) |
Feb 14, 2008 | 582.05 | 584.46 | 565.77 | 568.42 | 222,878,400 | -13.01(-2.24%) |
Feb 13, 2008 | 573.22 | 584.27 | 567.86 | 581.43 | 245,280,608 | +12.13(+2.13%) |
Feb 12, 2008 | 568.97 | 579.72 | 561.61 | 569.30 | 247,809,024 | +3.94(+0.70%) |
Feb 11, 2008 | 563.92 | 599.25 | 547.72 | 565.36 | 244,869,456 | +5.94(+1.06%) |
Feb 08, 2008 | 561.53 | 599.25 | 547.72 | 559.41 | 297,891,936 | -3.04(-0.54%) |
Feb 07, 2008 | 548.08 | 599.25 | 547.72 | 562.45 | 482,513,312 | +5.56(+1.00%) |
Feb 06, 2008 | 568.41 | 599.25 | 550.31 | 556.89 | 338,710,432 | -6.03(-1.07%) |
Feb 05, 2008 | 572.99 | 599.25 | 550.31 | 562.92 | 303,268,096 | -20.08(-3.44%) |
Feb 04, 2008 | 593.63 | 599.25 | 550.31 | 583.00 | 254,422,016 | -13.66(-2.29%) |