Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 484.92 | 487.86 | 484.88 | 485.52 | 107,736,400 | +1.71(+0.35%) |
May 29, 2008 | 484.47 | 486.11 | 480.80 | 483.81 | 86,137,600 | +2.15(+0.45%) |
May 28, 2008 | 475.46 | 484.53 | 475.04 | 481.66 | 99,548,400 | +7.82(+1.65%) |
May 27, 2008 | 480.04 | 480.80 | 473.02 | 473.84 | 93,747,200 | -4.45(-0.93%) |
May 26, 2008 | 479.26 | 480.84 | 478.29 | 478.29 | 35,315,800 | -0.10(-0.02%) |
May 23, 2008 | 485.11 | 485.24 | 478.39 | 478.39 | 99,802,400 | -7.22(-1.49%) |
May 22, 2008 | 483.67 | 487.20 | 483.08 | 485.61 | 110,745,400 | -2.01(-0.41%) |
May 21, 2008 | 488.44 | 490.26 | 485.68 | 487.62 | 141,621,504 | +0.35(+0.07%) |
May 20, 2008 | 492.68 | 493.58 | 487.27 | 487.27 | 100,392,800 | -8.85(-1.78%) |
May 19, 2008 | 491.71 | 496.12 | 490.84 | 496.12 | 95,491,000 | +5.34(+1.09%) |
May 16, 2008 | 492.36 | 494.93 | 489.69 | 490.78 | 127,926,496 | +0.88(+0.18%) |
May 15, 2008 | 486.34 | 490.64 | 485.93 | 489.90 | 91,879,600 | +1.51(+0.31%) |
May 14, 2008 | 481.87 | 489.46 | 481.69 | 488.39 | 112,004,200 | +7.91(+1.65%) |
May 13, 2008 | 484.37 | 484.37 | 476.35 | 480.48 | 117,282,800 | -1.59(-0.33%) |
May 12, 2008 | 483.60 | 484.92 | 481.08 | 482.07 | 52,699,400 | +1.67(+0.35%) |
May 09, 2008 | 482.13 | 482.45 | 478.31 | 480.40 | 106,643,800 | -4.21(-0.87%) |
May 08, 2008 | 481.37 | 484.79 | 481.20 | 484.61 | 115,022,000 | -0.69(-0.14%) |
May 07, 2008 | 481.61 | 487.38 | 480.56 | 485.30 | 124,300,304 | +4.64(+0.97%) |
May 06, 2008 | 481.15 | 483.39 | 477.02 | 480.66 | 213,567,392 | -0.72(-0.15%) |
May 05, 2008 | 480.21 | 482.27 | 479.46 | 481.38 | 92,884,800 | +0.17(+0.04%) |
May 02, 2008 | 478.96 | 483.42 | 476.51 | 481.21 | 227,779,600 | +5.65(+1.19%) |
May 01, 2008 | 471.68 | 476.39 | 469.83 | 475.56 | 0 | +0.00(+0.00%) |
Apr 30, 2008 | 471.68 | 476.39 | 469.83 | 475.56 | 190,597,296 | +4.34(+0.92%) |
Apr 29, 2008 | 470.35 | 473.95 | 469.72 | 471.22 | 187,760,704 | -0.98(-0.21%) |
Apr 28, 2008 | 468.42 | 473.95 | 468.32 | 472.20 | 163,491,904 | +4.36(+0.93%) |
Apr 25, 2008 | 468.44 | 470.69 | 466.64 | 467.84 | 199,336,000 | +1.70(+0.36%) |
Apr 24, 2008 | 466.62 | 467.36 | 461.01 | 466.14 | 240,675,808 | -5.10(-1.08%) |
Apr 23, 2008 | 466.64 | 471.71 | 463.92 | 471.24 | 258,581,104 | +5.16(+1.11%) |
Apr 22, 2008 | 468.15 | 470.95 | 463.89 | 466.08 | 232,234,496 | -4.59(-0.98%) |
Apr 21, 2008 | 474.58 | 475.23 | 468.95 | 470.67 | 209,760,800 | -4.08(-0.86%) |
Apr 18, 2008 | 464.16 | 476.31 | 464.13 | 474.75 | 282,627,904 | +12.21(+2.64%) |
Apr 17, 2008 | 463.92 | 465.44 | 460.04 | 462.54 | 213,006,896 | -0.68(-0.15%) |
Apr 16, 2008 | 457.21 | 463.22 | 455.59 | 463.22 | 234,408,896 | +9.94(+2.19%) |
Apr 15, 2008 | 453.27 | 455.90 | 449.10 | 453.28 | 195,763,392 | +2.52(+0.56%) |
Apr 14, 2008 | 448.21 | 452.01 | 447.60 | 450.76 | 171,718,592 | -2.67(-0.59%) |
Apr 11, 2008 | 461.47 | 462.88 | 450.55 | 453.43 | 241,611,104 | -6.05(-1.32%) |
Apr 10, 2008 | 460.16 | 461.49 | 453.50 | 459.48 | 244,524,800 | -1.79(-0.39%) |
Apr 09, 2008 | 462.17 | 465.36 | 460.89 | 461.27 | 223,677,408 | -3.17(-0.68%) |
Apr 08, 2008 | 462.00 | 464.44 | 460.65 | 464.44 | 187,134,800 | -0.94(-0.20%) |
Apr 07, 2008 | 464.15 | 466.18 | 462.90 | 465.38 | 210,126,000 | +4.57(+0.99%) |
Apr 04, 2008 | 456.93 | 460.90 | 456.28 | 460.81 | 225,549,600 | +5.51(+1.21%) |
Apr 03, 2008 | 457.93 | 458.07 | 452.63 | 455.30 | 219,678,096 | -1.65(-0.36%) |
Apr 02, 2008 | 456.87 | 457.41 | 450.25 | 456.95 | 265,945,904 | +3.33(+0.73%) |
Apr 01, 2008 | 440.65 | 454.12 | 440.14 | 453.62 | 262,117,600 | +11.19(+2.53%) |
Mar 31, 2008 | 437.72 | 442.88 | 434.88 | 442.43 | 184,411,392 | +1.44(+0.33%) |
Mar 28, 2008 | 441.09 | 443.68 | 439.22 | 440.99 | 165,086,096 | -0.99(-0.22%) |
Mar 27, 2008 | 437.08 | 445.24 | 437.08 | 441.98 | 213,249,104 | +3.87(+0.88%) |
Mar 26, 2008 | 435.15 | 438.11 | 434.36 | 438.11 | 219,838,000 | +1.11(+0.25%) |
Mar 25, 2008 | 437.84 | 439.21 | 433.11 | 437.00 | 310,061,312 | +11.21(+2.63%) |
Mar 24, 2008 | 422.82 | 426.67 | 421.81 | 425.79 | 0 | +0.00(+0.00%) |
Mar 21, 2008 | 422.82 | 426.67 | 421.81 | 425.79 | 0 | +0.00(+0.00%) |
Mar 20, 2008 | 422.82 | 426.67 | 421.81 | 425.79 | 405,071,616 | -1.15(-0.27%) |
Mar 19, 2008 | 432.30 | 433.42 | 424.20 | 426.94 | 351,201,888 | -0.54(-0.13%) |
Mar 18, 2008 | 422.34 | 428.08 | 419.88 | 427.48 | 263,613,296 | +11.56(+2.78%) |
Mar 17, 2008 | 419.20 | 423.93 | 414.30 | 415.92 | 347,553,600 | -16.38(-3.79%) |
Mar 14, 2008 | 433.74 | 441.61 | 429.32 | 432.30 | 294,868,512 | -2.25(-0.52%) |
Mar 13, 2008 | 432.73 | 435.35 | 428.02 | 434.55 | 326,924,096 | -5.26(-1.20%) |
Mar 12, 2008 | 440.84 | 442.82 | 437.40 | 439.81 | 249,802,304 | +6.17(+1.42%) |
Mar 11, 2008 | 429.12 | 439.43 | 427.80 | 433.64 | 281,206,112 | +5.68(+1.33%) |
Mar 10, 2008 | 432.38 | 434.14 | 425.94 | 427.96 | 137,828,000 | -7.13(-1.64%) |
Mar 08, 2008 | 431.71 | 437.99 | 430.02 | 435.09 | 194,898,592 | -2.18(-0.50%) |
Mar 07, 2008 | 444.36 | 444.45 | 436.15 | 437.27 | 146,494,896 | -7.13(-1.60%) |
Mar 06, 2008 | 440.49 | 444.96 | 436.75 | 444.40 | 130,265,000 | +8.10(+1.86%) |
Mar 05, 2008 | 442.01 | 446.14 | 434.09 | 436.30 | 150,395,504 | -5.18(-1.17%) |
Mar 04, 2008 | 439.07 | 444.33 | 437.03 | 441.48 | 198,424,896 | +0.00(+0.00%) |
Mar 03, 2008 | 439.07 | 444.33 | 437.03 | 441.48 | 0 | -5.05(-1.13%) |