Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 118.67 | 119.56 | 116.85 | 117.56 | 1,663,232 | -1.11(-0.94%) |
Apr 29, 2008 | 120.40 | 120.77 | 117.35 | 118.67 | 1,301,685 | -1.88(-1.56%) |
Apr 28, 2008 | 122.52 | 122.64 | 120.30 | 120.55 | 1,557,585 | -0.04(-0.03%) |
Apr 25, 2008 | 115.01 | 121.00 | 115.01 | 120.59 | 2,048,040 | +5.38(+4.67%) |
Apr 24, 2008 | 110.34 | 115.99 | 110.34 | 115.21 | 1,487,381 | +3.81(+3.42%) |
Apr 23, 2008 | 112.01 | 114.99 | 110.78 | 111.40 | 1,618,059 | -0.03(-0.03%) |
Apr 22, 2008 | 112.81 | 115.00 | 110.07 | 111.43 | 1,573,704 | -5.48(-4.69%) |
Apr 21, 2008 | 115.59 | 117.50 | 115.59 | 116.91 | 1,113,107 | +1.32(+1.14%) |
Apr 18, 2008 | 114.61 | 117.64 | 113.44 | 115.59 | 1,780,160 | +3.10(+2.76%) |
Apr 17, 2008 | 113.65 | 113.97 | 110.76 | 112.49 | 849,235 | -0.16(-0.14%) |
Apr 16, 2008 | 109.57 | 112.81 | 109.40 | 112.65 | 1,175,039 | +4.28(+3.95%) |
Apr 15, 2008 | 110.90 | 111.27 | 107.20 | 108.37 | 1,470,089 | -2.27(-2.05%) |
Apr 14, 2008 | 109.50 | 112.11 | 108.47 | 110.64 | 1,128,915 | +0.39(+0.35%) |
Apr 11, 2008 | 111.07 | 112.49 | 109.51 | 110.25 | 1,801,126 | -3.36(-2.96%) |
Apr 10, 2008 | 112.00 | 114.12 | 110.50 | 113.61 | 1,617,197 | +1.40(+1.25%) |
Apr 09, 2008 | 109.00 | 114.63 | 109.00 | 112.21 | 2,226,919 | +4.00(+3.70%) |
Apr 08, 2008 | 108.38 | 108.79 | 106.72 | 108.21 | 1,414,842 | -1.59(-1.45%) |
Apr 07, 2008 | 112.74 | 112.74 | 109.28 | 109.80 | 761,898 | -1.28(-1.15%) |
Apr 04, 2008 | 109.35 | 112.07 | 109.00 | 111.08 | 1,556,111 | +1.68(+1.54%) |
Apr 03, 2008 | 108.82 | 109.40 | 107.37 | 109.40 | 1,533,763 | +0.14(+0.13%) |
Apr 02, 2008 | 107.88 | 109.85 | 107.88 | 109.26 | 1,594,945 | +1.43(+1.33%) |
Apr 01, 2008 | 101.59 | 107.89 | 101.59 | 107.83 | 1,829,288 | +5.75(+5.63%) |
Mar 31, 2008 | 101.51 | 102.96 | 94.62 | 102.08 | 1,493,763 | +0.73(+0.72%) |
Mar 28, 2008 | 102.15 | 104.00 | 100.72 | 101.35 | 1,282,242 | -0.26(-0.26%) |
Mar 27, 2008 | 101.70 | 103.73 | 100.67 | 101.61 | 1,721,503 | -0.09(-0.09%) |
Mar 26, 2008 | 100.52 | 102.50 | 99.83 | 101.70 | 1,167,802 | -0.20(-0.20%) |
Mar 25, 2008 | 100.94 | 102.64 | 99.80 | 101.90 | 1,152,862 | +0.96(+0.95%) |
Mar 24, 2008 | 97.39 | 102.21 | 97.25 | 100.94 | 1,914,577 | +3.55(+3.65%) |
Mar 21, 2008 | 95.87 | 97.89 | 93.75 | 97.39 | 2,101,541 | +0.00(+0.00%) |
Mar 20, 2008 | 95.87 | 97.89 | 93.75 | 97.39 | 2,101,541 | +0.69(+0.71%) |
Mar 19, 2008 | 102.35 | 104.00 | 96.70 | 96.70 | 1,765,382 | -5.36(-5.25%) |
Mar 18, 2008 | 97.85 | 102.06 | 96.00 | 102.06 | 2,620,591 | +6.23(+6.50%) |
Mar 17, 2008 | 93.82 | 97.45 | 93.09 | 95.83 | 1,748,610 | -1.95(-1.99%) |
Mar 14, 2008 | 100.04 | 102.89 | 96.73 | 97.78 | 3,399,218 | -1.73(-1.74%) |
Mar 13, 2008 | 94.93 | 99.94 | 92.66 | 99.51 | 3,661,119 | +3.44(+3.58%) |
Mar 12, 2008 | 101.60 | 101.60 | 95.75 | 96.07 | 3,053,405 | -5.11(-5.05%) |
Mar 11, 2008 | 101.04 | 104.75 | 97.10 | 101.18 | 3,233,774 | +1.28(+1.28%) |
Mar 10, 2008 | 103.19 | 103.87 | 99.11 | 99.90 | 2,409,820 | -4.10(-3.94%) |
Mar 07, 2008 | 105.20 | 106.34 | 102.58 | 104.00 | 2,337,950 | -2.25(-2.12%) |
Mar 06, 2008 | 105.37 | 107.48 | 104.84 | 106.25 | 1,424,611 | +0.57(+0.54%) |
Mar 05, 2008 | 104.20 | 107.86 | 103.62 | 105.68 | 1,575,735 | -0.32(-0.30%) |
Mar 04, 2008 | 107.21 | 108.49 | 103.26 | 106.00 | 2,620,198 | -3.18(-2.91%) |
Mar 03, 2008 | 109.57 | 110.55 | 107.63 | 109.18 | 1,528,149 | -1.21(-1.10%) |
Feb 29, 2008 | 113.99 | 114.58 | 109.83 | 110.39 | 1,324,125 | -5.09(-4.41%) |
Feb 28, 2008 | 115.42 | 116.00 | 113.59 | 115.48 | 1,113,047 | -0.54(-0.47%) |
Feb 27, 2008 | 115.47 | 117.33 | 113.75 | 116.02 | 1,381,763 | +0.25(+0.22%) |
Feb 26, 2008 | 115.16 | 115.98 | 111.22 | 115.77 | 2,595,710 | -0.17(-0.15%) |
Feb 25, 2008 | 115.78 | 117.10 | 113.77 | 115.94 | 1,852,188 | +0.00(+0.00%) |
Feb 22, 2008 | 115.66 | 116.91 | 112.75 | 115.94 | 829,753 | +0.53(+0.46%) |
Feb 21, 2008 | 117.95 | 118.83 | 114.97 | 115.41 | 1,050,758 | -1.90(-1.62%) |
Feb 20, 2008 | 116.00 | 118.00 | 114.72 | 117.31 | 1,222,082 | +0.44(+0.38%) |
Feb 19, 2008 | 117.80 | 119.43 | 116.39 | 116.87 | 1,563,093 | +0.49(+0.42%) |
Feb 18, 2008 | 116.29 | 117.09 | 114.24 | 116.38 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 116.29 | 117.09 | 114.24 | 116.38 | 1,432,829 | -0.03(-0.03%) |
Feb 14, 2008 | 118.34 | 118.48 | 115.66 | 116.41 | 1,443,774 | -1.66(-1.41%) |
Feb 13, 2008 | 117.53 | 118.20 | 114.63 | 118.07 | 1,244,483 | +2.38(+2.06%) |
Feb 12, 2008 | 111.52 | 118.82 | 111.52 | 115.69 | 2,758,265 | +5.74(+5.22%) |
Feb 11, 2008 | 108.70 | 111.67 | 107.59 | 109.95 | 1,541,112 | +1.30(+1.20%) |
Feb 08, 2008 | 109.65 | 109.74 | 106.11 | 108.65 | 1,556,125 | -1.35(-1.23%) |
Feb 07, 2008 | 107.99 | 110.69 | 106.33 | 110.00 | 2,213,739 | +1.20(+1.10%) |
Feb 06, 2008 | 112.84 | 113.45 | 108.24 | 108.80 | 2,019,849 | -3.50(-3.12%) |
Feb 05, 2008 | 112.76 | 114.18 | 110.00 | 112.30 | 1,629,306 | -2.70(-2.35%) |
Feb 04, 2008 | 115.84 | 116.74 | 113.97 | 115.00 | 1,100,588 | -0.81(-0.70%) |