Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 136.86 | 139.90 | 135.72 | 137.73 | 5,296,054 | +2.33(+1.72%) |
Apr 29, 2008 | 133.23 | 137.21 | 131.74 | 135.40 | 6,727,588 | -1.48(-1.08%) |
Apr 28, 2008 | 137.28 | 137.73 | 133.51 | 136.88 | 3,938,920 | +0.47(+0.34%) |
Apr 25, 2008 | 132.91 | 136.43 | 129.96 | 136.41 | 3,906,157 | +3.21(+2.41%) |
Apr 24, 2008 | 136.59 | 137.14 | 131.06 | 133.20 | 5,010,419 | -2.85(-2.10%) |
Apr 23, 2008 | 137.99 | 138.67 | 135.56 | 136.06 | 4,757,645 | -1.44(-1.05%) |
Apr 22, 2008 | 139.92 | 141.32 | 136.49 | 137.50 | 4,845,359 | -2.91(-2.07%) |
Apr 21, 2008 | 136.88 | 140.63 | 136.88 | 140.40 | 4,343,421 | +2.14(+1.55%) |
Apr 18, 2008 | 136.69 | 141.56 | 135.65 | 138.26 | 5,967,529 | -0.21(-0.15%) |
Apr 17, 2008 | 135.73 | 139.55 | 134.31 | 138.47 | 6,665,233 | -0.53(-0.38%) |
Apr 16, 2008 | 132.84 | 139.34 | 132.75 | 139.00 | 7,310,547 | +7.82(+5.96%) |
Apr 15, 2008 | 129.72 | 132.27 | 128.32 | 131.18 | 4,322,704 | +2.45(+1.90%) |
Apr 14, 2008 | 127.04 | 129.49 | 125.49 | 128.73 | 3,966,126 | +1.33(+1.05%) |
Apr 11, 2008 | 127.14 | 130.08 | 126.82 | 127.40 | 5,141,908 | -3.00(-2.30%) |
Apr 10, 2008 | 126.76 | 130.62 | 125.25 | 130.39 | 4,887,098 | +3.69(+2.91%) |
Apr 09, 2008 | 129.67 | 130.12 | 125.88 | 126.71 | 4,505,912 | -3.51(-2.69%) |
Apr 08, 2008 | 127.48 | 130.83 | 127.31 | 130.21 | 5,614,842 | +1.64(+1.27%) |
Apr 07, 2008 | 128.91 | 132.48 | 126.31 | 128.58 | 10,297,314 | +2.70(+2.15%) |
Apr 04, 2008 | 123.50 | 127.03 | 122.26 | 125.88 | 6,310,556 | +2.50(+2.02%) |
Apr 03, 2008 | 119.17 | 125.23 | 118.91 | 123.38 | 5,779,184 | +2.83(+2.35%) |
Apr 02, 2008 | 117.73 | 121.21 | 116.70 | 120.55 | 6,111,311 | +1.88(+1.58%) |
Apr 01, 2008 | 112.16 | 118.83 | 109.14 | 118.67 | 8,716,622 | +5.17(+4.56%) |
Mar 31, 2008 | 112.59 | 114.78 | 110.47 | 113.50 | 4,615,063 | +1.06(+0.94%) |
Mar 28, 2008 | 110.79 | 113.81 | 110.79 | 112.45 | 5,398,013 | +3.73(+3.43%) |
Mar 27, 2008 | 112.85 | 113.00 | 108.33 | 108.72 | 3,986,749 | -4.39(-3.88%) |
Mar 26, 2008 | 111.08 | 114.16 | 108.62 | 113.11 | 5,923,814 | +1.67(+1.50%) |
Mar 25, 2008 | 108.23 | 113.07 | 107.24 | 111.44 | 5,493,449 | +5.42(+5.11%) |
Mar 24, 2008 | 103.32 | 109.46 | 102.89 | 106.01 | 5,334,138 | +3.54(+3.46%) |
Mar 21, 2008 | 98.46 | 104.22 | 96.35 | 102.47 | 7,546,559 | +0.00(+0.00%) |
Mar 20, 2008 | 98.46 | 104.22 | 96.35 | 102.47 | 7,545,888 | +4.19(+4.26%) |
Mar 19, 2008 | 107.31 | 110.41 | 98.02 | 98.28 | 6,946,113 | -9.31(-8.66%) |
Mar 18, 2008 | 102.89 | 108.31 | 102.61 | 107.60 | 5,066,799 | +6.35(+6.27%) |
Mar 17, 2008 | 102.51 | 103.95 | 98.62 | 101.25 | 5,789,345 | -4.01(-3.81%) |
Mar 14, 2008 | 106.89 | 108.03 | 102.53 | 105.25 | 7,296,434 | +0.29(+0.27%) |
Mar 13, 2008 | 99.55 | 105.83 | 97.67 | 104.97 | 6,496,720 | +3.82(+3.78%) |
Mar 12, 2008 | 100.47 | 102.95 | 99.76 | 101.15 | 3,812,891 | +1.01(+1.01%) |
Mar 11, 2008 | 94.97 | 100.42 | 94.97 | 100.14 | 4,479,939 | +7.45(+8.04%) |
Mar 10, 2008 | 98.40 | 98.81 | 92.34 | 92.68 | 4,559,182 | -5.07(-5.19%) |
Mar 07, 2008 | 99.10 | 101.91 | 96.53 | 97.76 | 5,047,939 | -2.56(-2.55%) |
Mar 06, 2008 | 101.90 | 103.63 | 99.91 | 100.31 | 4,263,093 | -2.29(-2.23%) |
Mar 05, 2008 | 98.33 | 102.61 | 98.12 | 102.61 | 4,896,898 | +4.93(+5.05%) |
Mar 04, 2008 | 95.32 | 99.06 | 95.17 | 97.68 | 5,614,791 | +1.30(+1.35%) |
Mar 03, 2008 | 97.10 | 98.57 | 94.49 | 96.38 | 5,501,467 | -0.64(-0.66%) |
Feb 29, 2008 | 101.54 | 101.76 | 95.51 | 97.02 | 6,414,755 | -5.86(-5.70%) |
Feb 28, 2008 | 99.56 | 103.30 | 98.87 | 102.88 | 5,095,371 | +2.50(+2.49%) |
Feb 27, 2008 | 101.14 | 102.94 | 99.39 | 100.39 | 4,853,330 | -1.88(-1.84%) |
Feb 26, 2008 | 100.45 | 104.13 | 100.20 | 102.27 | 6,961,421 | +1.13(+1.11%) |
Feb 25, 2008 | 97.16 | 101.75 | 96.27 | 101.14 | 4,164,456 | +4.07(+4.19%) |
Feb 22, 2008 | 96.39 | 98.28 | 93.20 | 97.07 | 6,480,386 | +0.89(+0.92%) |
Feb 21, 2008 | 100.62 | 101.21 | 95.55 | 96.18 | 8,061,214 | -4.28(-4.26%) |
Feb 20, 2008 | 94.96 | 101.00 | 93.75 | 100.46 | 6,279,681 | +4.85(+5.07%) |
Feb 19, 2008 | 96.09 | 98.36 | 94.48 | 95.61 | 7,091,231 | +2.48(+2.66%) |
Feb 18, 2008 | 92.39 | 93.82 | 90.76 | 93.13 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 92.39 | 93.82 | 90.76 | 93.13 | 4,330,637 | +0.19(+0.20%) |
Feb 14, 2008 | 93.89 | 95.17 | 91.85 | 92.94 | 5,326,294 | -0.75(-0.80%) |
Feb 13, 2008 | 89.99 | 94.55 | 89.61 | 93.69 | 4,762,399 | +4.70(+5.28%) |
Feb 12, 2008 | 91.05 | 93.38 | 88.28 | 89.00 | 4,276,977 | -0.71(-0.79%) |
Feb 11, 2008 | 89.18 | 90.31 | 87.46 | 89.70 | 3,483,829 | +1.15(+1.29%) |
Feb 08, 2008 | 85.81 | 89.26 | 85.74 | 88.56 | 4,271,150 | +1.87(+2.16%) |
Feb 07, 2008 | 85.63 | 87.92 | 82.73 | 86.69 | 6,172,161 | +0.97(+1.13%) |
Feb 06, 2008 | 88.81 | 89.43 | 85.09 | 85.72 | 4,839,778 | -2.10(-2.39%) |
Feb 05, 2008 | 89.59 | 90.75 | 87.38 | 87.83 | 4,835,899 | -3.91(-4.26%) |
Feb 04, 2008 | 95.73 | 96.58 | 91.74 | 91.74 | 3,958,950 | -4.18(-4.36%) |