Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 137.51 | 139.62 | 135.73 | 136.99 | 11,966,964 | +0.27(+0.20%) |
Jun 27, 2008 | 138.64 | 139.64 | 134.95 | 136.72 | 16,176,724 | -1.33(-0.96%) |
Jun 26, 2008 | 140.21 | 141.38 | 137.23 | 138.06 | 17,368,110 | -5.79(-4.02%) |
Jun 25, 2008 | 143.42 | 146.48 | 143.41 | 143.84 | 13,838,459 | +1.31(+0.92%) |
Jun 24, 2008 | 139.12 | 144.59 | 138.90 | 142.54 | 16,167,625 | +2.66(+1.90%) |
Jun 23, 2008 | 144.59 | 144.59 | 138.64 | 139.88 | 12,591,098 | -4.06(-2.82%) |
Jun 20, 2008 | 144.92 | 146.23 | 143.22 | 143.94 | 14,466,981 | -2.47(-1.69%) |
Jun 19, 2008 | 143.88 | 146.45 | 141.86 | 146.41 | 13,519,917 | +3.26(+2.28%) |
Jun 18, 2008 | 138.37 | 145.18 | 137.51 | 143.16 | 20,711,450 | +2.61(+1.86%) |
Jun 17, 2008 | 144.93 | 145.60 | 140.31 | 140.55 | 31,181,504 | -2.07(-1.45%) |
Jun 16, 2008 | 139.22 | 144.71 | 138.33 | 142.62 | 20,898,960 | +2.98(+2.13%) |
Jun 13, 2008 | 132.74 | 139.86 | 132.68 | 139.65 | 18,312,738 | +9.04(+6.92%) |
Jun 12, 2008 | 127.86 | 132.91 | 127.86 | 130.61 | 15,023,677 | +3.41(+2.68%) |
Jun 11, 2008 | 130.80 | 131.00 | 126.27 | 127.20 | 21,026,862 | -3.77(-2.88%) |
Jun 10, 2008 | 131.62 | 132.71 | 127.83 | 130.97 | 14,063,088 | +1.13(+0.87%) |
Jun 09, 2008 | 133.82 | 135.25 | 127.94 | 129.83 | 16,595,262 | -2.88(-2.17%) |
Jun 06, 2008 | 137.12 | 137.12 | 132.72 | 132.72 | 13,481,898 | -5.61(-4.05%) |
Jun 05, 2008 | 135.67 | 138.98 | 135.65 | 138.32 | 12,412,207 | +3.53(+2.62%) |
Jun 04, 2008 | 133.15 | 137.51 | 132.80 | 134.80 | 13,759,805 | +1.19(+0.89%) |
Jun 03, 2008 | 135.78 | 136.02 | 131.27 | 133.61 | 16,837,226 | -1.38(-1.02%) |
Jun 02, 2008 | 138.64 | 139.19 | 133.79 | 134.99 | 12,573,187 | -3.19(-2.31%) |
May 30, 2008 | 139.26 | 140.09 | 137.74 | 138.17 | 7,275,681 | +0.13(+0.10%) |
May 29, 2008 | 136.67 | 140.59 | 136.29 | 138.04 | 9,902,735 | +1.10(+0.81%) |
May 28, 2008 | 136.88 | 137.80 | 134.88 | 136.94 | 9,250,698 | +0.71(+0.52%) |
May 27, 2008 | 134.53 | 136.84 | 133.78 | 136.22 | 10,750,345 | +1.00(+0.74%) |
May 26, 2008 | 137.86 | 138.25 | 134.12 | 135.22 | 0 | +0.00(+0.00%) |
May 23, 2008 | 137.86 | 138.25 | 134.12 | 135.22 | 10,399,607 | -3.57(-2.57%) |
May 22, 2008 | 138.01 | 140.92 | 137.07 | 138.79 | 11,087,082 | -1.10(-0.78%) |
May 21, 2008 | 142.98 | 143.85 | 139.43 | 139.89 | 11,577,905 | -3.00(-2.10%) |
May 20, 2008 | 143.59 | 144.82 | 141.97 | 142.89 | 8,796,468 | -1.54(-1.07%) |
May 19, 2008 | 145.43 | 148.29 | 143.70 | 144.43 | 8,950,721 | -2.15(-1.46%) |
May 16, 2008 | 148.47 | 148.51 | 145.69 | 146.58 | 7,846,044 | -1.16(-0.78%) |
May 15, 2008 | 148.65 | 148.66 | 145.15 | 147.74 | 10,233,607 | -1.18(-0.79%) |
May 14, 2008 | 149.29 | 150.77 | 148.30 | 148.92 | 6,424,287 | -0.16(-0.10%) |
May 13, 2008 | 149.74 | 151.17 | 148.05 | 149.08 | 7,375,252 | -1.37(-0.91%) |
May 12, 2008 | 148.39 | 150.93 | 146.74 | 150.45 | 7,220,696 | +3.12(+2.12%) |
May 09, 2008 | 145.70 | 148.80 | 145.44 | 147.32 | 8,258,228 | +0.29(+0.20%) |
May 08, 2008 | 149.41 | 149.91 | 145.11 | 147.03 | 12,597,961 | -1.60(-1.08%) |
May 07, 2008 | 154.77 | 155.43 | 148.46 | 148.63 | 9,033,537 | -6.15(-3.97%) |
May 06, 2008 | 152.42 | 156.06 | 151.25 | 154.78 | 9,586,384 | +0.38(+0.25%) |
May 05, 2008 | 155.56 | 157.53 | 153.64 | 154.40 | 8,158,003 | -2.47(-1.57%) |
May 02, 2008 | 159.31 | 159.31 | 155.09 | 156.86 | 12,048,475 | +0.96(+0.61%) |
May 01, 2008 | 150.21 | 156.02 | 149.49 | 155.91 | 12,107,521 | +6.02(+4.01%) |
Apr 30, 2008 | 151.47 | 152.68 | 148.68 | 149.89 | 13,217,336 | -1.03(-0.68%) |
Apr 29, 2008 | 149.01 | 150.92 | 147.45 | 150.92 | 9,100,793 | +1.91(+1.28%) |
Apr 28, 2008 | 150.77 | 150.78 | 148.73 | 149.01 | 7,985,461 | -1.38(-0.92%) |
Apr 25, 2008 | 149.02 | 150.77 | 147.54 | 150.38 | 15,563,929 | +2.51(+1.70%) |
Apr 24, 2008 | 141.25 | 148.34 | 140.49 | 147.87 | 16,835,094 | +7.39(+5.26%) |
Apr 23, 2008 | 141.64 | 143.49 | 139.42 | 140.48 | 9,495,321 | -0.32(-0.23%) |
Apr 22, 2008 | 140.81 | 142.06 | 139.81 | 140.80 | 7,823,923 | -0.50(-0.35%) |
Apr 21, 2008 | 140.65 | 142.36 | 139.65 | 141.30 | 9,984,966 | +0.37(+0.26%) |
Apr 18, 2008 | 138.57 | 143.36 | 138.57 | 140.93 | 21,553,650 | +6.13(+4.55%) |
Apr 17, 2008 | 131.38 | 135.90 | 130.88 | 134.80 | 11,146,243 | +2.39(+1.80%) |
Apr 16, 2008 | 130.14 | 132.50 | 129.95 | 132.41 | 11,928,167 | +3.80(+2.95%) |
Apr 15, 2008 | 129.28 | 129.98 | 126.64 | 128.61 | 11,662,264 | +0.48(+0.37%) |
Apr 14, 2008 | 130.37 | 131.24 | 127.94 | 128.13 | 12,585,686 | -2.91(-2.22%) |
Apr 11, 2008 | 131.59 | 134.62 | 130.70 | 131.04 | 14,498,794 | -2.55(-1.91%) |
Apr 10, 2008 | 136.21 | 136.21 | 132.27 | 133.58 | 18,830,618 | -2.81(-2.06%) |
Apr 09, 2008 | 139.62 | 140.12 | 135.62 | 136.40 | 14,588,769 | -3.73(-2.66%) |
Apr 08, 2008 | 138.87 | 142.16 | 138.45 | 140.12 | 11,017,968 | +0.13(+0.10%) |
Apr 07, 2008 | 139.86 | 142.36 | 138.58 | 139.99 | 13,126,857 | +2.61(+1.90%) |
Apr 04, 2008 | 138.28 | 140.46 | 136.29 | 137.38 | 10,847,338 | -0.88(-0.64%) |
Apr 03, 2008 | 136.91 | 140.32 | 135.41 | 138.27 | 13,732,116 | -0.27(-0.19%) |
Apr 02, 2008 | 138.64 | 142.25 | 137.93 | 138.53 | 15,395,273 | +0.01(+0.01%) |