Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 272.10 | 278.20 | 266.80 | 273.60 | 35,840 | +7.60(+2.86%) |
Jun 27, 2008 | 265.00 | 270.60 | 261.60 | 266.00 | 32,122 | +1.60(+0.61%) |
Jun 26, 2008 | 257.00 | 267.60 | 256.00 | 264.40 | 25,946 | +5.80(+2.24%) |
Jun 25, 2008 | 268.70 | 268.70 | 254.80 | 258.60 | 33,416 | -10.50(-3.90%) |
Jun 24, 2008 | 280.40 | 280.40 | 267.80 | 269.10 | 19,591 | -10.90(-3.89%) |
Jun 23, 2008 | 274.60 | 284.90 | 274.60 | 280.00 | 26,650 | +5.40(+1.97%) |
Jun 20, 2008 | 273.00 | 281.20 | 269.31 | 274.60 | 33,249 | +3.80(+1.40%) |
Jun 19, 2008 | 278.60 | 283.10 | 270.30 | 270.80 | 43,137 | -8.70(-3.11%) |
Jun 18, 2008 | 274.90 | 289.30 | 274.90 | 279.50 | 35,166 | +6.00(+2.19%) |
Jun 17, 2008 | 257.40 | 279.10 | 254.20 | 273.50 | 42,088 | +18.50(+7.25%) |
Jun 16, 2008 | 251.10 | 257.30 | 251.10 | 255.00 | 17,951 | +3.50(+1.39%) |
Jun 13, 2008 | 256.70 | 260.00 | 250.40 | 251.50 | 13,304 | -4.60(-1.80%) |
Jun 12, 2008 | 259.80 | 260.60 | 255.31 | 256.10 | 14,873 | -3.60(-1.39%) |
Jun 11, 2008 | 262.80 | 263.70 | 259.00 | 259.70 | 21,876 | -1.90(-0.73%) |
Jun 10, 2008 | 264.80 | 268.30 | 257.90 | 261.60 | 19,781 | -6.50(-2.42%) |
Jun 09, 2008 | 264.50 | 274.80 | 263.20 | 268.10 | 36,476 | +2.90(+1.09%) |
Jun 06, 2008 | 259.20 | 272.20 | 259.00 | 265.20 | 44,572 | +8.00(+3.11%) |
Jun 05, 2008 | 252.80 | 260.30 | 250.80 | 257.20 | 41,474 | +6.20(+2.47%) |
Jun 04, 2008 | 262.30 | 262.30 | 250.00 | 251.00 | 29,975 | -10.70(-4.09%) |
Jun 03, 2008 | 261.70 | 269.20 | 260.50 | 261.70 | 40,759 | +1.20(+0.46%) |
Jun 02, 2008 | 258.20 | 261.60 | 256.00 | 260.50 | 19,187 | +1.30(+0.50%) |
May 30, 2008 | 253.50 | 261.80 | 252.50 | 259.20 | 15,764 | +5.20(+2.05%) |
May 29, 2008 | 260.50 | 262.00 | 252.70 | 254.00 | 19,388 | -6.80(-2.61%) |
May 28, 2008 | 259.60 | 262.90 | 256.40 | 260.80 | 26,102 | +1.20(+0.46%) |
May 27, 2008 | 263.60 | 268.80 | 258.10 | 259.60 | 28,107 | -5.90(-2.22%) |
May 26, 2008 | 266.00 | 271.36 | 261.10 | 265.50 | 0 | +0.00(+0.00%) |
May 23, 2008 | 266.00 | 271.36 | 261.10 | 265.50 | 22,404 | +3.20(+1.22%) |
May 22, 2008 | 268.40 | 272.10 | 258.90 | 262.30 | 23,745 | -6.10(-2.27%) |
May 21, 2008 | 266.00 | 274.00 | 264.40 | 268.40 | 35,016 | +5.20(+1.98%) |
May 20, 2008 | 265.00 | 268.50 | 261.00 | 263.20 | 26,510 | +0.60(+0.23%) |
May 19, 2008 | 260.50 | 267.10 | 260.00 | 262.60 | 25,031 | +5.20(+2.02%) |
May 16, 2008 | 246.30 | 259.80 | 245.20 | 257.40 | 37,953 | +16.10(+6.67%) |
May 15, 2008 | 245.30 | 245.30 | 238.10 | 241.30 | 14,485 | -1.00(-0.41%) |
May 14, 2008 | 244.00 | 244.10 | 240.10 | 242.30 | 20,928 | +0.30(+0.12%) |
May 13, 2008 | 238.00 | 243.50 | 235.40 | 242.00 | 18,260 | +4.00(+1.68%) |
May 12, 2008 | 240.20 | 241.90 | 233.50 | 238.00 | 24,405 | -3.20(-1.33%) |
May 09, 2008 | 237.60 | 247.50 | 236.70 | 241.20 | 17,157 | +2.60(+1.09%) |
May 08, 2008 | 222.40 | 238.78 | 222.40 | 238.60 | 30,149 | +16.00(+7.19%) |
May 07, 2008 | 224.30 | 225.50 | 221.30 | 222.60 | 20,781 | +0.70(+0.32%) |
May 06, 2008 | 206.00 | 227.10 | 205.50 | 221.90 | 34,129 | +15.40(+7.46%) |
May 05, 2008 | 200.10 | 208.90 | 200.00 | 206.50 | 13,944 | +6.80(+3.41%) |
May 02, 2008 | 201.40 | 201.40 | 198.80 | 199.70 | 18,472 | +0.90(+0.45%) |
May 01, 2008 | 200.00 | 201.60 | 193.30 | 198.80 | 21,282 | -1.20(-0.60%) |
Apr 30, 2008 | 200.90 | 203.40 | 198.50 | 200.00 | 24,075 | +0.50(+0.25%) |
Apr 29, 2008 | 205.40 | 205.40 | 196.70 | 199.50 | 15,785 | -6.60(-3.20%) |
Apr 28, 2008 | 202.90 | 207.50 | 201.30 | 206.10 | 16,069 | +4.40(+2.18%) |
Apr 25, 2008 | 200.70 | 204.50 | 199.40 | 201.70 | 16,475 | +2.20(+1.10%) |
Apr 24, 2008 | 203.50 | 203.50 | 195.60 | 199.50 | 15,637 | -2.50(-1.24%) |
Apr 23, 2008 | 203.70 | 203.70 | 200.20 | 202.00 | 10,590 | -2.20(-1.08%) |
Apr 22, 2008 | 205.50 | 206.50 | 202.50 | 204.20 | 16,624 | -1.40(-0.68%) |
Apr 21, 2008 | 202.50 | 206.30 | 202.40 | 205.60 | 25,841 | +1.90(+0.93%) |
Apr 18, 2008 | 200.90 | 204.30 | 198.00 | 203.70 | 13,308 | +3.90(+1.95%) |
Apr 17, 2008 | 201.80 | 201.80 | 198.10 | 199.80 | 17,921 | -2.20(-1.09%) |
Apr 16, 2008 | 200.80 | 202.90 | 197.50 | 202.00 | 23,039 | +4.30(+2.18%) |
Apr 15, 2008 | 194.10 | 197.90 | 192.90 | 197.70 | 16,245 | +5.00(+2.59%) |
Apr 14, 2008 | 189.00 | 194.90 | 188.50 | 192.70 | 27,202 | +3.30(+1.74%) |
Apr 11, 2008 | 190.70 | 193.80 | 186.20 | 189.40 | 17,120 | -2.30(-1.20%) |
Apr 10, 2008 | 189.80 | 192.10 | 187.50 | 191.70 | 14,560 | +2.10(+1.11%) |
Apr 09, 2008 | 189.30 | 193.90 | 187.90 | 189.60 | 25,463 | +0.50(+0.26%) |
Apr 08, 2008 | 189.40 | 189.50 | 187.00 | 189.10 | 14,350 | +0.20(+0.11%) |
Apr 07, 2008 | 184.50 | 192.62 | 184.50 | 188.90 | 29,086 | +4.40(+2.38%) |
Apr 04, 2008 | 179.20 | 185.50 | 178.50 | 184.50 | 31,884 | +6.20(+3.48%) |
Apr 03, 2008 | 177.00 | 181.00 | 176.30 | 178.30 | 16,130 | -1.20(-0.67%) |
Apr 02, 2008 | 180.20 | 181.00 | 178.30 | 179.50 | 17,259 | -0.20(-0.11%) |