Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 113.10 | 113.80 | 111.30 | 113.10 | 200,096 | +1.85(+1.66%) |
Jun 27, 2008 | 111.25 | 112.63 | 110.20 | 111.25 | 291,293 | -2.60(-2.28%) |
Jun 26, 2008 | 113.85 | 114.00 | 113.00 | 113.85 | 343,506 | +0.39(+0.34%) |
Jun 25, 2008 | 113.46 | 113.90 | 112.70 | 113.46 | 159,966 | +0.21(+0.19%) |
Jun 24, 2008 | 113.25 | 113.90 | 112.60 | 113.25 | 276,054 | -1.60(-1.39%) |
Jun 23, 2008 | 117.15 | 116.00 | 114.22 | 114.85 | 108,789 | -2.30(-1.96%) |
Jun 20, 2008 | 117.15 | 117.75 | 116.00 | 117.15 | 235,475 | -0.70(-0.59%) |
Jun 19, 2008 | 117.85 | 117.90 | 117.03 | 117.85 | 109,833 | -1.05(-0.88%) |
Jun 18, 2008 | 118.90 | 119.15 | 117.33 | 118.90 | 129,249 | +0.05(+0.04%) |
Jun 17, 2008 | 118.85 | 119.45 | 116.50 | 118.85 | 201,256 | +0.00(+0.00%) |
Jun 16, 2008 | 118.85 | 119.20 | 118.39 | 118.85 | 136,075 | -0.50(-0.42%) |
Jun 13, 2008 | 119.35 | 120.00 | 119.00 | 119.35 | 153,432 | -1.45(-1.20%) |
Jun 12, 2008 | 120.80 | 121.25 | 120.25 | 120.80 | 117,948 | -0.45(-0.37%) |
Jun 11, 2008 | 121.25 | 122.29 | 121.20 | 121.25 | 77,445 | -1.55(-1.26%) |
Jun 10, 2008 | 122.80 | 123.77 | 122.70 | 122.80 | 77,856 | -1.92(-1.54%) |
Jun 09, 2008 | 124.72 | 126.35 | 124.25 | 124.72 | 149,865 | +0.02(+0.02%) |
Jun 06, 2008 | 124.70 | 125.30 | 123.85 | 124.70 | 78,714 | -1.55(-1.23%) |
Jun 05, 2008 | 126.25 | 126.25 | 123.50 | 126.25 | 399,424 | +2.73(+2.21%) |
Jun 04, 2008 | 123.52 | 123.95 | 123.00 | 123.52 | 81,981 | -1.63(-1.30%) |
Jun 03, 2008 | 125.15 | 125.25 | 124.00 | 125.15 | 130,311 | +0.35(+0.28%) |
Jun 02, 2008 | 124.80 | 124.90 | 123.65 | 124.80 | 106,305 | +1.40(+1.13%) |
May 30, 2008 | 123.00 | 123.40 | 121.50 | 123.40 | 126,130 | +0.40(+0.33%) |
May 29, 2008 | 123.00 | 123.42 | 122.05 | 123.00 | 784,646 | -0.90(-0.73%) |
May 28, 2008 | 123.90 | 123.90 | 122.80 | 123.90 | 621,219 | +1.80(+1.47%) |
May 27, 2008 | 122.90 | 123.25 | 122.10 | 122.10 | 543,093 | -0.80(-0.65%) |
May 26, 2008 | 122.90 | 123.55 | 122.30 | 122.90 | 172,381 | +0.00(+0.00%) |
May 23, 2008 | 122.90 | 123.55 | 122.30 | 122.90 | 172,381 | -0.25(-0.20%) |
May 22, 2008 | 123.15 | 123.90 | 122.25 | 123.15 | 211,877 | -0.74(-0.60%) |
May 21, 2008 | 123.89 | 123.95 | 123.20 | 123.89 | 112,924 | +0.59(+0.48%) |
May 20, 2008 | 123.30 | 123.39 | 122.53 | 123.30 | 315,908 | +0.25(+0.20%) |
May 19, 2008 | 123.60 | 123.25 | 122.50 | 123.05 | 174,420 | -0.55(-0.44%) |
May 16, 2008 | 123.60 | 123.60 | 121.75 | 123.60 | 157,720 | +1.17(+0.96%) |
May 15, 2008 | 122.43 | 122.65 | 121.25 | 122.43 | 165,801 | +2.23(+1.86%) |
May 14, 2008 | 122.00 | 121.22 | 120.10 | 120.20 | 233,336 | -1.80(-1.48%) |
May 13, 2008 | 122.00 | 122.30 | 120.85 | 122.00 | 183,592 | +0.00(+0.00%) |
May 12, 2008 | 122.00 | 122.10 | 120.60 | 122.00 | 148,453 | +0.60(+0.49%) |
May 09, 2008 | 121.75 | 121.65 | 120.72 | 121.40 | 128,162 | -0.35(-0.29%) |
May 08, 2008 | 121.75 | 121.90 | 120.33 | 121.75 | 237,569 | +0.80(+0.66%) |
May 07, 2008 | 120.95 | 121.25 | 119.65 | 120.95 | 279,567 | +1.25(+1.04%) |
May 06, 2008 | 119.70 | 119.98 | 119.05 | 119.70 | 186,233 | +0.70(+0.59%) |
May 05, 2008 | 119.00 | 119.55 | 118.60 | 119.00 | 283,698 | +0.60(+0.51%) |
May 02, 2008 | 119.40 | 119.04 | 118.00 | 118.40 | 165,122 | -1.00(-0.84%) |
May 01, 2008 | 119.40 | 119.70 | 118.80 | 119.40 | 178,459 | -0.60(-0.50%) |
Apr 30, 2008 | 120.00 | 120.10 | 118.70 | 120.00 | 205,170 | +1.50(+1.27%) |
Apr 29, 2008 | 118.50 | 119.25 | 118.05 | 118.50 | 159,269 | -0.15(-0.13%) |
Apr 28, 2008 | 118.65 | 119.50 | 118.65 | 118.65 | 486,162 | -0.35(-0.29%) |
Apr 25, 2008 | 119.90 | 119.70 | 118.30 | 119.00 | 152,229 | -0.90(-0.75%) |
Apr 24, 2008 | 119.90 | 120.25 | 119.10 | 119.90 | 1,796,768 | -1.60(-1.32%) |
Apr 23, 2008 | 121.50 | 127.25 | 120.90 | 121.50 | 141,473 | -1.60(-1.30%) |
Apr 22, 2008 | 123.10 | 124.00 | 122.95 | 123.10 | 132,836 | -2.90(-2.30%) |
Apr 21, 2008 | 126.00 | 126.00 | 124.00 | 126.00 | 71,862 | +0.50(+0.40%) |
Apr 18, 2008 | 125.50 | 126.00 | 123.79 | 125.50 | 175,191 | +0.60(+0.48%) |
Apr 17, 2008 | 124.90 | 125.75 | 124.66 | 124.90 | 143,928 | -2.12(-1.67%) |
Apr 16, 2008 | 127.02 | 127.45 | 125.95 | 127.02 | 104,570 | +0.82(+0.65%) |
Apr 15, 2008 | 126.20 | 126.70 | 125.35 | 126.20 | 132,911 | +3.20(+2.60%) |
Apr 14, 2008 | 121.85 | 123.70 | 122.65 | 123.00 | 131,011 | +1.15(+0.94%) |
Apr 11, 2008 | 125.30 | 126.10 | 121.75 | 121.85 | 148,497 | -3.45(-2.75%) |
Apr 10, 2008 | 125.30 | 128.75 | 125.15 | 125.30 | 404,457 | -1.72(-1.35%) |
Apr 09, 2008 | 127.02 | 127.44 | 126.25 | 127.02 | 113,435 | -0.33(-0.26%) |
Apr 08, 2008 | 127.10 | 128.13 | 126.85 | 127.35 | 198,632 | +0.25(+0.20%) |
Apr 07, 2008 | 127.10 | 128.79 | 127.00 | 127.10 | 166,952 | +0.10(+0.08%) |
Apr 04, 2008 | 127.00 | 127.15 | 126.40 | 127.00 | 201,749 | +0.05(+0.04%) |
Apr 03, 2008 | 126.95 | 127.15 | 125.40 | 126.95 | 128,301 | +0.95(+0.75%) |
Apr 02, 2008 | 126.16 | 126.35 | 125.10 | 126.00 | 219,381 | -0.16(-0.13%) |