Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 135.53 | 136.34 | 134.04 | 134.47 | 7,476,171 | +0.13(+0.10%) |
May 29, 2008 | 133.00 | 136.82 | 132.63 | 134.34 | 10,175,616 | +1.07(+0.81%) |
May 28, 2008 | 133.21 | 134.10 | 131.27 | 133.26 | 9,505,612 | +0.69(+0.52%) |
May 27, 2008 | 130.92 | 133.16 | 130.19 | 132.57 | 11,046,583 | +0.98(+0.74%) |
May 26, 2008 | 134.16 | 134.54 | 130.52 | 131.59 | 0 | +0.00(+0.00%) |
May 23, 2008 | 134.16 | 134.54 | 130.52 | 131.59 | 10,686,180 | -3.48(-2.57%) |
May 22, 2008 | 134.31 | 137.14 | 133.39 | 135.07 | 11,392,600 | -1.07(-0.78%) |
May 21, 2008 | 139.15 | 140.00 | 135.69 | 136.14 | 11,896,948 | -2.92(-2.10%) |
May 20, 2008 | 139.74 | 140.94 | 138.16 | 139.06 | 9,038,865 | -1.50(-1.07%) |
May 19, 2008 | 141.53 | 144.31 | 139.85 | 140.56 | 9,197,369 | -2.09(-1.46%) |
May 16, 2008 | 144.49 | 144.53 | 141.78 | 142.65 | 8,062,250 | -1.13(-0.78%) |
May 15, 2008 | 144.66 | 144.68 | 141.26 | 143.78 | 10,515,606 | -1.15(-0.79%) |
May 14, 2008 | 145.28 | 146.73 | 144.32 | 144.93 | 6,601,316 | -0.15(-0.10%) |
May 13, 2008 | 145.73 | 147.12 | 144.08 | 145.08 | 7,578,485 | -1.33(-0.91%) |
May 12, 2008 | 144.41 | 146.89 | 142.80 | 146.41 | 7,419,670 | +3.04(+2.12%) |
May 09, 2008 | 141.79 | 144.81 | 141.54 | 143.37 | 8,485,793 | +0.28(+0.20%) |
May 08, 2008 | 145.40 | 145.89 | 141.22 | 143.09 | 12,945,113 | -1.56(-1.08%) |
May 07, 2008 | 150.62 | 151.26 | 144.48 | 144.65 | 9,282,467 | -5.98(-3.97%) |
May 06, 2008 | 148.33 | 151.88 | 147.20 | 150.63 | 9,850,548 | +0.37(+0.25%) |
May 05, 2008 | 151.39 | 153.30 | 149.52 | 150.25 | 8,382,806 | -2.40(-1.57%) |
May 02, 2008 | 155.03 | 155.03 | 150.93 | 152.66 | 12,380,484 | +0.93(+0.61%) |
May 01, 2008 | 146.18 | 151.83 | 145.48 | 151.73 | 12,441,157 | +5.85(+4.01%) |
Apr 30, 2008 | 147.40 | 148.59 | 144.69 | 145.87 | 13,581,555 | -1.00(-0.68%) |
Apr 29, 2008 | 145.02 | 146.87 | 143.49 | 146.87 | 9,351,576 | +1.86(+1.28%) |
Apr 28, 2008 | 146.73 | 146.73 | 144.74 | 145.01 | 8,205,510 | -1.34(-0.92%) |
Apr 25, 2008 | 145.03 | 146.73 | 143.59 | 146.35 | 15,992,811 | +2.45(+1.70%) |
Apr 24, 2008 | 137.47 | 144.36 | 136.72 | 143.91 | 17,299,006 | +7.20(+5.26%) |
Apr 23, 2008 | 137.85 | 139.65 | 135.68 | 136.71 | 9,756,975 | -0.31(-0.23%) |
Apr 22, 2008 | 137.04 | 138.25 | 136.06 | 137.02 | 8,039,520 | -0.49(-0.35%) |
Apr 21, 2008 | 136.88 | 138.54 | 135.90 | 137.51 | 10,260,113 | +0.36(+0.26%) |
Apr 18, 2008 | 134.85 | 139.51 | 134.85 | 137.15 | 22,147,586 | +5.97(+4.55%) |
Apr 17, 2008 | 127.86 | 132.25 | 127.37 | 131.18 | 11,453,391 | +2.32(+1.80%) |
Apr 16, 2008 | 126.65 | 128.95 | 126.47 | 128.86 | 12,256,861 | +3.70(+2.95%) |
Apr 15, 2008 | 125.82 | 126.50 | 123.24 | 125.16 | 11,983,631 | +0.47(+0.37%) |
Apr 14, 2008 | 126.88 | 127.72 | 124.51 | 124.70 | 12,932,499 | -2.83(-2.22%) |
Apr 11, 2008 | 128.06 | 131.01 | 127.20 | 127.53 | 14,898,325 | -2.48(-1.91%) |
Apr 10, 2008 | 132.56 | 132.56 | 128.72 | 130.00 | 19,349,518 | -2.74(-2.06%) |
Apr 09, 2008 | 135.87 | 136.37 | 131.98 | 132.74 | 14,990,779 | -3.63(-2.66%) |
Apr 08, 2008 | 135.15 | 138.35 | 134.74 | 136.37 | 11,321,581 | +0.13(+0.10%) |
Apr 07, 2008 | 136.11 | 138.54 | 134.87 | 136.24 | 13,488,583 | +2.54(+1.90%) |
Apr 04, 2008 | 134.58 | 136.69 | 132.63 | 133.70 | 11,146,249 | -0.86(-0.64%) |
Apr 03, 2008 | 133.23 | 136.56 | 131.78 | 134.56 | 14,110,520 | -0.26(-0.19%) |
Apr 02, 2008 | 134.92 | 138.44 | 134.23 | 134.82 | 15,819,508 | +0.01(+0.01%) |
Apr 01, 2008 | 130.72 | 134.91 | 129.74 | 134.81 | 19,277,230 | +8.74(+6.94%) |
Mar 31, 2008 | 125.14 | 128.43 | 124.13 | 126.07 | 11,779,266 | +0.72(+0.57%) |
Mar 28, 2008 | 125.54 | 129.96 | 124.54 | 125.35 | 15,714,852 | -2.81(-2.19%) |
Mar 27, 2008 | 134.62 | 135.10 | 127.59 | 128.16 | 19,935,768 | -5.59(-4.18%) |
Mar 26, 2008 | 136.05 | 136.48 | 132.88 | 133.76 | 15,233,199 | -3.16(-2.31%) |
Mar 25, 2008 | 135.31 | 139.22 | 135.03 | 136.92 | 15,305,327 | +0.57(+0.42%) |
Mar 24, 2008 | 136.44 | 140.65 | 134.27 | 136.35 | 20,522,944 | -0.57(-0.42%) |
Mar 21, 2008 | 126.76 | 137.48 | 126.69 | 136.92 | 27,298,400 | +0.00(+0.00%) |
Mar 20, 2008 | 126.76 | 137.48 | 126.69 | 136.92 | 27,297,220 | +10.02(+7.89%) |
Mar 19, 2008 | 135.63 | 136.03 | 126.08 | 126.91 | 31,716,890 | -6.94(-5.18%) |
Mar 18, 2008 | 125.74 | 134.06 | 121.78 | 133.84 | 56,779,564 | +18.73(+16.27%) |
Mar 17, 2008 | 108.26 | 117.48 | 106.92 | 115.11 | 50,708,888 | -4.45(-3.72%) |
Mar 14, 2008 | 127.30 | 127.91 | 118.15 | 119.57 | 35,554,948 | -6.54(-5.19%) |
Mar 13, 2008 | 122.30 | 127.53 | 119.49 | 126.11 | 24,426,180 | +1.85(+1.49%) |
Mar 12, 2008 | 125.03 | 129.63 | 123.95 | 124.25 | 18,952,194 | -0.05(-0.04%) |
Mar 11, 2008 | 123.41 | 125.65 | 120.06 | 124.30 | 26,911,348 | +5.71(+4.81%) |
Mar 10, 2008 | 121.95 | 125.60 | 118.32 | 118.59 | 18,007,954 | -3.42(-2.81%) |
Mar 07, 2008 | 119.67 | 124.49 | 119.67 | 122.01 | 19,978,686 | +1.08(+0.90%) |
Mar 06, 2008 | 124.21 | 124.70 | 120.53 | 120.93 | 19,850,180 | -4.82(-3.83%) |
Mar 05, 2008 | 124.94 | 128.29 | 124.00 | 125.75 | 17,413,386 | +1.05(+0.84%) |
Mar 04, 2008 | 124.71 | 126.87 | 122.11 | 124.70 | 23,467,534 | -1.13(-0.90%) |