Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 107.66 | 107.87 | 107.25 | 107.50 | 153,103,568 | +0.20(+0.19%) |
May 29, 2008 | 106.63 | 108.01 | 106.59 | 107.30 | 226,838,672 | +0.54(+0.50%) |
May 28, 2008 | 106.66 | 107.30 | 105.77 | 106.76 | 236,514,640 | +0.44(+0.41%) |
May 27, 2008 | 105.61 | 106.53 | 105.41 | 106.33 | 219,601,904 | +0.83(+0.79%) |
May 26, 2008 | 106.57 | 107.04 | 105.40 | 105.49 | 0 | +0.02(+0.02%) |
May 23, 2008 | 106.57 | 107.04 | 105.40 | 105.47 | 236,711,520 | -1.46(-1.36%) |
May 22, 2008 | 106.86 | 107.43 | 106.53 | 106.92 | 222,854,944 | +0.02(+0.01%) |
May 21, 2008 | 108.69 | 108.92 | 106.53 | 106.91 | 329,722,112 | -1.83(-1.68%) |
May 20, 2008 | 109.04 | 109.09 | 108.07 | 108.74 | 232,949,648 | -0.92(-0.84%) |
May 19, 2008 | 109.45 | 110.59 | 109.06 | 109.66 | 216,192,480 | +0.29(+0.27%) |
May 16, 2008 | 109.49 | 109.50 | 108.53 | 109.37 | 266,434,976 | +0.11(+0.11%) |
May 15, 2008 | 108.10 | 109.31 | 107.94 | 109.25 | 217,768,752 | +1.33(+1.23%) |
May 14, 2008 | 108.12 | 108.99 | 107.65 | 107.93 | 237,312,608 | +0.25(+0.23%) |
May 13, 2008 | 107.91 | 107.98 | 107.09 | 107.67 | 207,629,824 | +0.02(+0.02%) |
May 12, 2008 | 106.72 | 107.73 | 106.33 | 107.65 | 196,863,296 | +1.20(+1.12%) |
May 09, 2008 | 106.23 | 106.83 | 106.11 | 106.46 | 199,019,152 | -0.20(-0.19%) |
May 08, 2008 | 107.10 | 107.55 | 106.52 | 106.66 | 232,633,184 | -0.31(-0.29%) |
May 07, 2008 | 108.75 | 108.86 | 106.63 | 106.97 | 259,933,344 | -1.90(-1.75%) |
May 06, 2008 | 107.31 | 108.99 | 107.06 | 108.87 | 233,978,000 | +0.97(+0.90%) |
May 05, 2008 | 108.10 | 108.53 | 107.61 | 107.91 | 154,620,912 | -0.58(-0.53%) |
May 02, 2008 | 109.08 | 109.12 | 107.73 | 108.48 | 236,894,064 | +0.33(+0.31%) |
May 01, 2008 | 106.07 | 108.15 | 105.97 | 108.15 | 244,327,088 | +2.18(+2.06%) |
Apr 30, 2008 | 106.76 | 107.75 | 105.97 | 105.97 | 271,848,416 | -0.63(-0.59%) |
Apr 29, 2008 | 106.83 | 107.09 | 106.23 | 106.59 | 165,719,824 | -0.42(-0.39%) |
Apr 28, 2008 | 107.21 | 107.49 | 106.83 | 107.02 | 137,789,216 | +0.08(+0.08%) |
Apr 25, 2008 | 106.85 | 107.22 | 105.70 | 106.93 | 248,910,720 | +0.92(+0.87%) |
Apr 24, 2008 | 105.83 | 107.10 | 105.03 | 106.01 | 299,238,592 | +0.46(+0.44%) |
Apr 23, 2008 | 105.84 | 106.36 | 105.09 | 105.55 | 252,156,048 | -0.15(-0.15%) |
Apr 22, 2008 | 105.91 | 106.05 | 104.72 | 105.71 | 211,547,760 | -0.51(-0.48%) |
Apr 21, 2008 | 105.94 | 106.52 | 104.90 | 106.22 | 154,715,664 | +0.08(+0.08%) |
Apr 18, 2008 | 106.49 | 106.96 | 105.97 | 106.14 | 285,087,040 | +1.10(+1.04%) |
Apr 17, 2008 | 104.25 | 105.19 | 103.97 | 105.04 | 234,419,952 | +0.15(+0.15%) |
Apr 16, 2008 | 103.11 | 104.95 | 103.01 | 104.89 | 246,846,208 | +2.67(+2.61%) |
Apr 15, 2008 | 102.38 | 102.46 | 101.42 | 102.22 | 224,863,456 | +0.36(+0.35%) |
Apr 14, 2008 | 102.08 | 102.35 | 101.59 | 101.86 | 209,409,584 | -0.37(-0.36%) |
Apr 11, 2008 | 102.32 | 104.22 | 101.94 | 102.23 | 290,820,672 | -2.02(-1.94%) |
Apr 10, 2008 | 103.77 | 104.75 | 103.39 | 104.25 | 251,314,672 | +0.19(+0.18%) |
Apr 09, 2008 | 104.70 | 104.85 | 103.38 | 104.06 | 255,142,080 | -0.81(-0.77%) |
Apr 08, 2008 | 104.38 | 105.12 | 104.20 | 104.87 | 193,927,728 | -0.07(-0.07%) |
Apr 07, 2008 | 105.67 | 106.20 | 104.80 | 104.94 | 201,312,352 | +0.04(+0.04%) |
Apr 04, 2008 | 105.09 | 105.74 | 104.33 | 104.90 | 266,747,520 | -0.11(-0.10%) |
Apr 03, 2008 | 104.19 | 105.34 | 104.01 | 105.01 | 229,458,304 | +0.24(+0.23%) |
Apr 02, 2008 | 105.05 | 105.51 | 104.22 | 104.77 | 275,141,792 | +0.07(+0.07%) |
Apr 01, 2008 | 102.48 | 104.88 | 102.33 | 104.70 | 331,990,912 | +3.62(+3.58%) |
Mar 31, 2008 | 100.62 | 101.73 | 100.47 | 101.08 | 217,382,464 | +0.25(+0.25%) |
Mar 28, 2008 | 101.04 | 102.21 | 100.45 | 100.83 | 236,030,528 | -0.91(-0.90%) |
Mar 27, 2008 | 102.85 | 103.04 | 101.44 | 101.74 | 293,738,080 | -0.32(-0.32%) |
Mar 26, 2008 | 103.05 | 103.53 | 102.02 | 102.06 | 256,884,896 | -1.25(-1.21%) |
Mar 25, 2008 | 103.36 | 103.89 | 102.53 | 103.31 | 251,645,456 | +0.01(+0.01%) |
Mar 24, 2008 | 102.17 | 104.09 | 102.12 | 103.30 | 272,749,632 | +2.07(+2.04%) |
Mar 21, 2008 | 99.67 | 101.87 | 99.07 | 101.23 | 320,083,680 | +0.00(+0.00%) |
Mar 20, 2008 | 99.67 | 101.87 | 99.07 | 101.23 | 320,049,632 | +1.39(+1.39%) |
Mar 19, 2008 | 102.81 | 103.20 | 99.67 | 99.84 | 451,199,968 | -2.58(-2.51%) |
Mar 18, 2008 | 100.11 | 102.46 | 99.62 | 102.42 | 436,224,896 | +4.09(+4.15%) |
Mar 17, 2008 | 97.01 | 99.07 | 96.62 | 98.33 | 528,679,168 | -0.91(-0.92%) |
Mar 14, 2008 | 101.76 | 101.79 | 97.93 | 99.24 | 632,362,368 | -1.69(-1.67%) |
Mar 13, 2008 | 99.34 | 101.66 | 98.56 | 100.93 | 458,649,920 | +0.25(+0.25%) |
Mar 12, 2008 | 101.73 | 102.53 | 100.53 | 100.68 | 298,867,648 | -0.95(-0.93%) |
Mar 11, 2008 | 100.19 | 101.72 | 97.88 | 101.63 | 445,964,800 | +3.53(+3.59%) |
Mar 10, 2008 | 99.49 | 99.58 | 97.79 | 98.10 | 307,425,376 | -1.31(-1.32%) |
Mar 07, 2008 | 99.35 | 100.97 | 98.55 | 99.41 | 425,863,872 | -1.03(-1.03%) |
Mar 06, 2008 | 101.92 | 102.10 | 100.06 | 100.45 | 323,030,816 | -2.12(-2.07%) |
Mar 05, 2008 | 102.25 | 103.29 | 101.43 | 102.57 | 353,114,496 | +0.64(+0.63%) |
Mar 04, 2008 | 101.34 | 102.24 | 100.39 | 101.93 | 368,468,160 | -0.39(-0.38%) |