Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 126.79 | 131.74 | 124.56 | 126.08 | 28,260 | -0.09(-0.07%) |
Apr 29, 2008 | 129.85 | 129.85 | 125.00 | 126.17 | 12,999 | -3.16(-2.45%) |
Apr 28, 2008 | 126.95 | 129.95 | 126.33 | 129.33 | 13,502 | +1.76(+1.38%) |
Apr 25, 2008 | 132.09 | 132.70 | 125.80 | 127.57 | 33,623 | -4.25(-3.22%) |
Apr 24, 2008 | 124.82 | 131.85 | 123.89 | 131.81 | 16,956 | +6.37(+5.08%) |
Apr 23, 2008 | 123.97 | 126.44 | 122.79 | 125.44 | 19,782 | +1.75(+1.42%) |
Apr 22, 2008 | 125.57 | 127.43 | 122.62 | 123.69 | 24,507 | -2.23(-1.77%) |
Apr 21, 2008 | 131.28 | 131.90 | 123.86 | 125.92 | 30,520 | -6.70(-5.06%) |
Apr 18, 2008 | 132.52 | 134.64 | 131.28 | 132.62 | 22,890 | +1.69(+1.29%) |
Apr 17, 2008 | 130.34 | 133.13 | 129.87 | 130.93 | 21,214 | -0.08(-0.06%) |
Apr 16, 2008 | 123.31 | 132.85 | 123.31 | 131.01 | 29,331 | +8.23(+6.70%) |
Apr 15, 2008 | 120.96 | 122.81 | 119.07 | 122.78 | 17,238 | +2.45(+2.03%) |
Apr 14, 2008 | 120.84 | 122.82 | 119.72 | 120.34 | 16,390 | -0.62(-0.51%) |
Apr 11, 2008 | 125.62 | 125.62 | 120.96 | 120.96 | 137,626 | -6.04(-4.76%) |
Apr 10, 2008 | 127.12 | 129.78 | 115.71 | 127.00 | 20,347 | +0.34(+0.27%) |
Apr 09, 2008 | 127.74 | 128.10 | 125.38 | 126.66 | 11,304 | -2.05(-1.59%) |
Apr 08, 2008 | 128.44 | 129.13 | 124.37 | 128.72 | 16,673 | -0.24(-0.19%) |
Apr 07, 2008 | 132.68 | 135.44 | 127.99 | 128.96 | 15,825 | -3.37(-2.55%) |
Apr 04, 2008 | 136.59 | 137.21 | 131.69 | 132.32 | 20,064 | -4.26(-3.12%) |
Apr 03, 2008 | 133.84 | 137.08 | 132.45 | 136.59 | 27,977 | +2.40(+1.79%) |
Apr 02, 2008 | 131.40 | 134.19 | 130.52 | 134.19 | 14,695 | +2.43(+1.85%) |
Apr 01, 2008 | 125.97 | 131.98 | 125.97 | 131.76 | 26,564 | +6.32(+5.03%) |
Mar 31, 2008 | 127.56 | 131.67 | 125.44 | 125.44 | 28,542 | -2.51(-1.96%) |
Mar 28, 2008 | 130.97 | 131.37 | 127.95 | 127.95 | 7,065 | -2.50(-1.91%) |
Mar 27, 2008 | 129.31 | 130.45 | 128.59 | 130.45 | 10,456 | +0.62(+0.48%) |
Mar 26, 2008 | 129.62 | 129.83 | 126.48 | 129.83 | 18,369 | -0.28(-0.21%) |
Mar 25, 2008 | 124.38 | 130.11 | 122.65 | 130.11 | 14,130 | +6.22(+5.02%) |
Mar 24, 2008 | 133.23 | 133.23 | 123.27 | 123.89 | 45,498 | -8.81(-6.64%) |
Mar 21, 2008 | 130.93 | 133.31 | 129.51 | 132.70 | 80,258 | +0.00(+0.00%) |
Mar 20, 2008 | 130.93 | 133.31 | 129.51 | 132.70 | 80,258 | +5.51(+4.33%) |
Mar 19, 2008 | 126.86 | 129.16 | 126.86 | 127.19 | 24,303 | +0.33(+0.26%) |
Mar 18, 2008 | 124.56 | 126.86 | 123.26 | 126.86 | 35,607 | +5.68(+4.68%) |
Mar 17, 2008 | 118.54 | 121.32 | 117.60 | 121.18 | 18,086 | +2.34(+1.97%) |
Mar 14, 2008 | 119.08 | 120.54 | 116.42 | 118.84 | 34,759 | -0.46(-0.39%) |
Mar 13, 2008 | 115.83 | 119.30 | 112.88 | 119.30 | 65,280 | +2.76(+2.37%) |
Mar 12, 2008 | 113.40 | 118.63 | 113.40 | 116.54 | 32,216 | +0.58(+0.50%) |
Mar 11, 2008 | 108.99 | 115.96 | 108.02 | 115.96 | 38,151 | +8.88(+8.29%) |
Mar 10, 2008 | 109.51 | 109.78 | 106.42 | 107.08 | 13,564 | -2.69(-2.45%) |
Mar 07, 2008 | 110.23 | 111.73 | 108.81 | 109.78 | 12,999 | -0.80(-0.73%) |
Mar 06, 2008 | 110.42 | 111.14 | 110.23 | 110.58 | 29,673 | -0.24(-0.21%) |
Mar 05, 2008 | 110.03 | 110.82 | 109.69 | 110.82 | 30,238 | +0.44(+0.40%) |
Mar 04, 2008 | 107.93 | 112.61 | 107.07 | 110.38 | 39,846 | +1.92(+1.77%) |
Mar 03, 2008 | 107.02 | 109.65 | 104.75 | 108.46 | 38,433 | +1.43(+1.34%) |
Feb 29, 2008 | 106.26 | 110.84 | 105.46 | 107.02 | 56,237 | +0.15(+0.14%) |
Feb 28, 2008 | 109.86 | 110.05 | 105.98 | 106.87 | 59,911 | -3.42(-3.11%) |
Feb 27, 2008 | 111.11 | 114.03 | 109.69 | 110.30 | 18,369 | -1.38(-1.24%) |
Feb 26, 2008 | 116.24 | 116.60 | 109.85 | 111.68 | 44,650 | -4.03(-3.49%) |
Feb 25, 2008 | 110.49 | 115.71 | 110.49 | 115.71 | 23,173 | +5.66(+5.14%) |
Feb 22, 2008 | 110.87 | 111.82 | 108.46 | 110.05 | 32,781 | -1.44(-1.30%) |
Feb 21, 2008 | 116.99 | 117.02 | 111.42 | 111.49 | 23,455 | -4.90(-4.21%) |
Feb 20, 2008 | 112.74 | 117.02 | 112.69 | 116.40 | 17,803 | +3.09(+2.73%) |
Feb 19, 2008 | 117.13 | 117.83 | 112.61 | 113.31 | 24,586 | -2.41(-2.08%) |
Feb 18, 2008 | 116.17 | 116.17 | 114.92 | 115.71 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 116.17 | 116.17 | 114.92 | 115.71 | 8,760 | -0.46(-0.40%) |
Feb 14, 2008 | 121.46 | 121.46 | 115.80 | 116.17 | 34,477 | -5.63(-4.62%) |
Feb 13, 2008 | 121.00 | 122.70 | 116.16 | 121.80 | 33,064 | +1.73(+1.44%) |
Feb 12, 2008 | 122.64 | 123.79 | 119.43 | 120.06 | 27,694 | -2.19(-1.79%) |
Feb 11, 2008 | 118.45 | 122.94 | 116.86 | 122.26 | 34,194 | +3.34(+2.81%) |
Feb 08, 2008 | 117.06 | 119.45 | 115.15 | 118.92 | 49,455 | +0.52(+0.44%) |
Feb 07, 2008 | 113.41 | 118.81 | 110.95 | 118.40 | 23,738 | +4.02(+3.51%) |
Feb 06, 2008 | 116.06 | 119.07 | 113.52 | 114.38 | 29,955 | -0.95(-0.83%) |
Feb 05, 2008 | 119.25 | 119.25 | 115.00 | 115.34 | 13,847 | -5.70(-4.71%) |
Feb 04, 2008 | 121.69 | 124.17 | 120.22 | 121.04 | 14,412 | -1.23(-1.01%) |