Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 135.51 | 136.32 | 134.03 | 134.46 | 7,476,925 | +0.13(+0.10%) |
May 29, 2008 | 132.99 | 136.81 | 132.62 | 134.33 | 10,176,642 | +1.07(+0.81%) |
May 28, 2008 | 133.20 | 134.09 | 131.25 | 133.25 | 9,506,570 | +0.69(+0.52%) |
May 27, 2008 | 130.91 | 133.15 | 130.18 | 132.56 | 11,047,697 | +0.97(+0.74%) |
May 26, 2008 | 134.15 | 134.52 | 130.51 | 131.58 | 0 | +0.00(+0.00%) |
May 23, 2008 | 134.15 | 134.52 | 130.51 | 131.58 | 10,687,257 | -3.47(-2.57%) |
May 22, 2008 | 134.29 | 137.13 | 133.38 | 135.06 | 11,393,748 | -1.07(-0.78%) |
May 21, 2008 | 139.13 | 139.98 | 135.68 | 136.12 | 11,898,147 | -2.92(-2.10%) |
May 20, 2008 | 139.73 | 140.93 | 138.14 | 139.04 | 9,039,776 | -1.50(-1.07%) |
May 19, 2008 | 141.51 | 144.29 | 139.84 | 140.54 | 9,198,296 | -2.09(-1.46%) |
May 16, 2008 | 144.47 | 144.52 | 141.76 | 142.63 | 8,063,063 | -1.13(-0.78%) |
May 15, 2008 | 144.65 | 144.66 | 141.25 | 143.76 | 10,516,666 | -1.15(-0.79%) |
May 14, 2008 | 145.27 | 146.71 | 144.31 | 144.91 | 6,601,982 | -0.15(-0.11%) |
May 13, 2008 | 145.71 | 147.10 | 144.07 | 145.06 | 7,579,249 | -1.33(-0.91%) |
May 12, 2008 | 144.39 | 146.87 | 142.79 | 146.40 | 7,420,418 | +3.04(+2.12%) |
May 09, 2008 | 141.78 | 144.80 | 141.53 | 143.36 | 8,486,648 | +0.28(+0.20%) |
May 08, 2008 | 145.38 | 145.87 | 141.20 | 143.08 | 12,946,418 | -1.55(-1.07%) |
May 07, 2008 | 150.61 | 151.25 | 144.46 | 144.63 | 9,283,402 | -5.98(-3.97%) |
May 06, 2008 | 148.32 | 151.86 | 147.18 | 150.61 | 9,851,541 | +0.37(+0.25%) |
May 05, 2008 | 151.38 | 153.29 | 149.50 | 150.24 | 8,383,651 | -2.40(-1.57%) |
May 02, 2008 | 155.02 | 155.02 | 150.91 | 152.64 | 12,381,733 | +0.93(+0.61%) |
May 01, 2008 | 146.16 | 151.82 | 145.46 | 151.71 | 12,442,411 | +5.85(+4.01%) |
Apr 30, 2008 | 147.39 | 148.57 | 144.68 | 145.86 | 13,582,924 | -1.00(-0.68%) |
Apr 29, 2008 | 145.00 | 146.86 | 143.48 | 146.86 | 9,352,519 | +1.86(+1.28%) |
Apr 28, 2008 | 146.71 | 146.72 | 144.73 | 145.00 | 8,206,337 | -1.34(-0.92%) |
Apr 25, 2008 | 145.01 | 146.71 | 143.57 | 146.34 | 15,994,423 | +2.45(+1.70%) |
Apr 24, 2008 | 137.45 | 144.35 | 136.70 | 143.89 | 17,300,750 | +7.19(+5.26%) |
Apr 23, 2008 | 137.83 | 139.63 | 135.67 | 136.70 | 9,757,959 | -0.31(-0.23%) |
Apr 22, 2008 | 137.02 | 138.24 | 136.05 | 137.01 | 8,040,331 | -0.49(-0.35%) |
Apr 21, 2008 | 136.86 | 138.53 | 135.89 | 137.50 | 10,261,148 | +0.36(+0.26%) |
Apr 18, 2008 | 134.84 | 139.50 | 134.84 | 137.14 | 22,149,818 | +5.97(+4.55%) |
Apr 17, 2008 | 127.85 | 132.24 | 127.36 | 131.17 | 11,454,545 | +2.32(+1.80%) |
Apr 16, 2008 | 126.64 | 128.94 | 126.45 | 128.85 | 12,258,097 | +3.70(+2.95%) |
Apr 15, 2008 | 125.81 | 126.48 | 123.23 | 125.15 | 11,984,839 | +0.47(+0.37%) |
Apr 14, 2008 | 126.86 | 127.70 | 124.50 | 124.68 | 12,933,803 | -2.83(-2.22%) |
Apr 11, 2008 | 128.04 | 131.00 | 127.18 | 127.51 | 14,899,827 | -2.48(-1.91%) |
Apr 10, 2008 | 132.54 | 132.54 | 128.71 | 129.99 | 19,351,468 | -2.74(-2.06%) |
Apr 09, 2008 | 135.86 | 136.35 | 131.97 | 132.72 | 14,992,290 | -3.63(-2.66%) |
Apr 08, 2008 | 135.13 | 138.34 | 134.72 | 136.35 | 11,322,723 | +0.13(+0.09%) |
Apr 07, 2008 | 136.09 | 138.53 | 134.85 | 136.22 | 13,489,942 | +2.54(+1.90%) |
Apr 04, 2008 | 134.56 | 136.68 | 132.62 | 133.69 | 11,147,373 | -0.86(-0.64%) |
Apr 03, 2008 | 133.22 | 136.54 | 131.76 | 134.55 | 14,111,943 | -0.26(-0.19%) |
Apr 02, 2008 | 134.91 | 138.43 | 134.22 | 134.81 | 15,821,102 | +0.01(+0.01%) |
Apr 01, 2008 | 130.71 | 134.90 | 129.73 | 134.80 | 19,279,172 | +8.74(+6.94%) |
Mar 31, 2008 | 125.13 | 128.42 | 124.12 | 126.06 | 11,780,453 | +0.72(+0.57%) |
Mar 28, 2008 | 125.53 | 129.95 | 124.53 | 125.34 | 15,716,436 | -2.81(-2.19%) |
Mar 27, 2008 | 134.61 | 135.09 | 127.57 | 128.15 | 19,937,778 | -5.59(-4.18%) |
Mar 26, 2008 | 136.04 | 136.47 | 132.87 | 133.75 | 15,234,734 | -3.16(-2.31%) |
Mar 25, 2008 | 135.29 | 139.21 | 135.01 | 136.91 | 15,306,870 | +0.57(+0.42%) |
Mar 24, 2008 | 136.43 | 140.64 | 134.26 | 136.34 | 20,525,014 | -0.57(-0.42%) |
Mar 21, 2008 | 126.75 | 137.47 | 126.68 | 136.91 | 27,301,152 | +0.00(+0.00%) |
Mar 20, 2008 | 126.75 | 137.47 | 126.68 | 136.91 | 27,299,972 | +10.02(+7.89%) |
Mar 19, 2008 | 135.62 | 136.02 | 126.06 | 126.89 | 31,720,088 | -6.94(-5.18%) |
Mar 18, 2008 | 125.73 | 134.05 | 121.77 | 133.83 | 56,785,288 | +18.73(+16.27%) |
Mar 17, 2008 | 108.25 | 117.47 | 106.91 | 115.10 | 50,714,000 | -4.45(-3.72%) |
Mar 14, 2008 | 127.28 | 127.89 | 118.14 | 119.56 | 35,558,532 | -6.54(-5.19%) |
Mar 13, 2008 | 122.28 | 127.51 | 119.48 | 126.09 | 24,428,642 | +1.85(+1.49%) |
Mar 12, 2008 | 125.02 | 129.62 | 123.94 | 124.24 | 18,954,104 | -0.05(-0.04%) |
Mar 11, 2008 | 123.40 | 125.64 | 120.04 | 124.29 | 26,914,060 | +5.71(+4.81%) |
Mar 10, 2008 | 121.94 | 125.59 | 118.31 | 118.58 | 18,009,768 | -3.42(-2.80%) |
Mar 07, 2008 | 119.66 | 124.48 | 119.66 | 122.00 | 19,980,700 | +1.08(+0.89%) |
Mar 06, 2008 | 124.20 | 124.68 | 120.52 | 120.92 | 19,852,180 | -4.82(-3.83%) |
Mar 05, 2008 | 124.93 | 128.28 | 123.98 | 125.74 | 17,415,142 | +1.04(+0.84%) |
Mar 04, 2008 | 124.70 | 126.86 | 122.10 | 124.69 | 23,469,898 | -1.13(-0.90%) |