Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 164.09 | 165.24 | 153.30 | 154.12 | 1,302,335 | -8.93(-5.48%) |
May 29, 2008 | 178.15 | 178.15 | 161.27 | 163.06 | 758,878 | -14.93(-8.39%) |
May 28, 2008 | 178.48 | 178.85 | 175.68 | 177.99 | 67,805 | -0.94(-0.52%) |
May 27, 2008 | 176.77 | 179.30 | 173.70 | 178.92 | 133,897 | +2.65(+1.50%) |
May 26, 2008 | 178.34 | 180.66 | 171.42 | 176.28 | 0 | +0.00(+0.00%) |
May 23, 2008 | 178.34 | 180.66 | 171.42 | 176.28 | 106,243 | -0.82(-0.46%) |
May 22, 2008 | 178.81 | 178.81 | 174.31 | 177.10 | 85,013 | -1.59(-0.89%) |
May 21, 2008 | 176.81 | 182.84 | 175.99 | 178.69 | 195,237 | +0.47(+0.26%) |
May 20, 2008 | 189.89 | 189.89 | 177.78 | 178.22 | 328,105 | -8.39(-4.50%) |
May 19, 2008 | 189.10 | 191.25 | 186.28 | 186.61 | 187,524 | -1.10(-0.59%) |
May 16, 2008 | 182.42 | 189.82 | 182.11 | 187.71 | 252,143 | +5.65(+3.10%) |
May 15, 2008 | 182.84 | 182.84 | 178.20 | 182.06 | 135,759 | -0.82(-0.45%) |
May 14, 2008 | 171.63 | 183.64 | 169.83 | 182.89 | 406,962 | +12.21(+7.16%) |
May 13, 2008 | 165.26 | 171.24 | 163.62 | 170.67 | 294,205 | +5.37(+3.25%) |
May 12, 2008 | 168.80 | 168.80 | 163.85 | 165.31 | 259,992 | -3.61(-2.14%) |
May 09, 2008 | 172.55 | 173.28 | 167.84 | 168.91 | 92,280 | -6.99(-3.97%) |
May 08, 2008 | 169.22 | 176.28 | 169.22 | 175.90 | 180,153 | +3.16(+1.83%) |
May 07, 2008 | 174.42 | 174.42 | 170.11 | 172.74 | 216,307 | -1.64(-0.94%) |
May 06, 2008 | 179.79 | 179.79 | 173.49 | 174.38 | 283,206 | -4.92(-2.75%) |
May 05, 2008 | 175.41 | 179.98 | 175.41 | 179.30 | 127,159 | +1.78(+1.00%) |
May 02, 2008 | 178.50 | 181.67 | 176.11 | 177.52 | 136,079 | -0.73(-0.41%) |
May 01, 2008 | 176.37 | 181.67 | 175.95 | 178.24 | 231,164 | +2.30(+1.31%) |
Apr 30, 2008 | 172.64 | 177.96 | 172.64 | 175.95 | 203,536 | +0.96(+0.55%) |
Apr 29, 2008 | 172.01 | 175.22 | 170.53 | 174.99 | 146,998 | +3.16(+1.84%) |
Apr 28, 2008 | 174.35 | 175.27 | 171.38 | 171.82 | 274,841 | -1.66(-0.96%) |
Apr 25, 2008 | 175.20 | 175.20 | 170.51 | 173.49 | 171,423 | +1.08(+0.63%) |
Apr 24, 2008 | 169.66 | 174.54 | 166.45 | 172.41 | 195,540 | +4.01(+2.38%) |
Apr 23, 2008 | 168.73 | 169.85 | 164.09 | 168.40 | 159,332 | +1.69(+1.01%) |
Apr 22, 2008 | 164.51 | 168.73 | 164.39 | 166.71 | 219,217 | +2.06(+1.25%) |
Apr 21, 2008 | 163.12 | 165.28 | 161.51 | 164.65 | 192,108 | +1.74(+1.06%) |
Apr 18, 2008 | 164.60 | 166.66 | 162.52 | 162.91 | 279,185 | -0.70(-0.43%) |
Apr 17, 2008 | 160.66 | 164.77 | 159.66 | 163.62 | 360,250 | +4.92(+3.10%) |
Apr 16, 2008 | 149.29 | 161.69 | 142.99 | 158.69 | 695,253 | +7.90(+5.24%) |
Apr 15, 2008 | 149.06 | 151.76 | 145.78 | 150.79 | 227,125 | +1.59(+1.07%) |
Apr 14, 2008 | 156.66 | 156.66 | 146.50 | 149.20 | 266,040 | -4.59(-2.99%) |
Apr 11, 2008 | 162.33 | 162.54 | 152.37 | 153.80 | 244,780 | -8.63(-5.31%) |
Apr 10, 2008 | 159.40 | 163.88 | 154.78 | 162.42 | 229,424 | +3.16(+1.99%) |
Apr 09, 2008 | 167.04 | 167.04 | 157.83 | 159.26 | 219,254 | -6.03(-3.65%) |
Apr 08, 2008 | 163.85 | 165.28 | 159.42 | 165.28 | 176,838 | +0.14(+0.09%) |
Apr 07, 2008 | 170.88 | 170.88 | 163.29 | 165.14 | 167,708 | -4.24(-2.50%) |
Apr 04, 2008 | 161.16 | 171.09 | 158.48 | 169.38 | 415,686 | +9.47(+5.92%) |
Apr 03, 2008 | 158.69 | 160.19 | 156.37 | 159.91 | 348,191 | +1.22(+0.77%) |
Apr 02, 2008 | 163.99 | 165.96 | 157.12 | 158.69 | 221,753 | -6.07(-3.68%) |
Apr 01, 2008 | 154.83 | 168.94 | 153.51 | 164.77 | 354,744 | +12.73(+8.37%) |
Mar 31, 2008 | 152.65 | 154.69 | 150.35 | 152.04 | 173,482 | -0.61(-0.40%) |
Mar 28, 2008 | 153.44 | 156.05 | 151.47 | 152.65 | 226,595 | -1.01(-0.66%) |
Mar 27, 2008 | 158.53 | 160.57 | 153.56 | 153.66 | 171,313 | -3.77(-2.40%) |
Mar 26, 2008 | 154.71 | 159.84 | 153.30 | 157.43 | 130,626 | +1.20(+0.77%) |
Mar 25, 2008 | 154.43 | 163.99 | 151.54 | 156.23 | 373,360 | +1.81(+1.17%) |
Mar 24, 2008 | 146.50 | 155.98 | 146.50 | 154.43 | 315,161 | +9.56(+6.60%) |
Mar 21, 2008 | 142.29 | 146.04 | 140.88 | 144.87 | 478,690 | +0.00(+0.00%) |
Mar 20, 2008 | 142.29 | 146.04 | 140.88 | 144.87 | 478,690 | +1.31(+0.91%) |
Mar 19, 2008 | 150.35 | 152.37 | 142.54 | 143.55 | 334,437 | -6.52(-4.34%) |
Mar 18, 2008 | 143.13 | 152.13 | 143.13 | 150.07 | 319,738 | +7.78(+5.47%) |
Mar 17, 2008 | 140.90 | 143.22 | 131.64 | 142.29 | 481,092 | -3.40(-2.33%) |
Mar 14, 2008 | 144.19 | 148.87 | 141.65 | 145.69 | 191,114 | +1.08(+0.75%) |
Mar 13, 2008 | 141.14 | 145.33 | 135.98 | 144.61 | 237,021 | -0.70(-0.48%) |
Mar 12, 2008 | 150.23 | 150.23 | 143.48 | 145.31 | 258,731 | -3.73(-2.50%) |
Mar 11, 2008 | 133.61 | 149.97 | 133.61 | 149.04 | 250,753 | +17.77(+13.54%) |
Mar 10, 2008 | 132.51 | 134.36 | 130.14 | 131.27 | 272,031 | -2.16(-1.62%) |
Mar 07, 2008 | 138.30 | 141.51 | 133.31 | 133.43 | 200,231 | -6.61(-4.72%) |
Mar 06, 2008 | 143.22 | 145.99 | 139.47 | 140.04 | 183,158 | -3.49(-2.43%) |
Mar 05, 2008 | 147.28 | 150.96 | 142.80 | 143.53 | 248,033 | -2.56(-1.75%) |
Mar 04, 2008 | 150.56 | 150.56 | 139.99 | 146.08 | 225,440 | -4.15(-2.76%) |