Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 204.78 | 211.97 | 204.78 | 210.76 | 425,035 | +6.24(+3.05%) |
May 29, 2008 | 210.76 | 210.76 | 203.97 | 204.52 | 348,849 | -5.59(-2.66%) |
May 28, 2008 | 206.44 | 210.99 | 204.98 | 210.11 | 1,042,091 | +2.50(+1.21%) |
May 27, 2008 | 210.15 | 213.59 | 206.57 | 207.61 | 643,294 | -2.21(-1.05%) |
May 26, 2008 | 213.88 | 215.64 | 207.09 | 209.82 | 0 | +0.00(+0.00%) |
May 23, 2008 | 213.88 | 215.64 | 207.09 | 209.82 | 98,812 | -2.89(-1.36%) |
May 22, 2008 | 214.99 | 218.56 | 212.10 | 212.71 | 706,449 | -2.02(-0.94%) |
May 21, 2008 | 219.60 | 221.20 | 214.70 | 214.73 | 943,290 | -4.13(-1.89%) |
May 20, 2008 | 213.07 | 219.41 | 213.07 | 218.86 | 155,330 | +4.94(+2.31%) |
May 19, 2008 | 210.93 | 216.52 | 210.93 | 213.92 | 195,207 | +2.96(+1.40%) |
May 16, 2008 | 207.42 | 210.96 | 207.42 | 210.96 | 61,075 | +4.97(+2.41%) |
May 15, 2008 | 207.19 | 207.38 | 201.83 | 205.99 | 192,248 | +1.17(+0.57%) |
May 14, 2008 | 208.10 | 208.55 | 204.69 | 204.82 | 134,937 | -2.24(-1.08%) |
May 13, 2008 | 204.39 | 207.55 | 202.05 | 207.06 | 38,210 | +3.61(+1.77%) |
May 12, 2008 | 202.96 | 203.97 | 201.08 | 203.45 | 217,978 | +0.26(+0.13%) |
May 09, 2008 | 205.08 | 205.63 | 201.18 | 203.19 | 26,141 | -2.18(-1.06%) |
May 08, 2008 | 203.16 | 205.37 | 201.70 | 205.37 | 51,829 | +3.25(+1.61%) |
May 07, 2008 | 205.21 | 205.95 | 201.86 | 202.12 | 107,963 | -1.51(-0.74%) |
May 06, 2008 | 194.68 | 204.07 | 194.68 | 203.63 | 109,758 | +8.04(+4.11%) |
May 05, 2008 | 190.97 | 196.43 | 190.97 | 195.59 | 41,251 | +4.26(+2.23%) |
May 02, 2008 | 188.86 | 192.24 | 188.86 | 191.33 | 37,205 | +3.28(+1.74%) |
May 01, 2008 | 190.94 | 190.94 | 182.98 | 188.05 | 85,913 | -3.34(-1.75%) |
Apr 30, 2008 | 190.19 | 193.86 | 189.64 | 191.39 | 168,879 | +1.40(+0.74%) |
Apr 29, 2008 | 196.92 | 196.92 | 190.00 | 190.00 | 80,689 | -6.66(-3.39%) |
Apr 28, 2008 | 198.25 | 199.58 | 196.24 | 196.66 | 66,624 | -0.75(-0.38%) |
Apr 25, 2008 | 192.34 | 197.54 | 192.24 | 197.41 | 84,909 | +6.63(+3.48%) |
Apr 24, 2008 | 194.25 | 194.51 | 189.81 | 190.78 | 191,035 | -5.17(-2.64%) |
Apr 23, 2008 | 199.42 | 199.42 | 194.94 | 195.94 | 52,207 | -3.02(-1.52%) |
Apr 22, 2008 | 199.45 | 202.28 | 198.28 | 198.97 | 97,366 | -0.45(-0.23%) |
Apr 21, 2008 | 197.96 | 199.91 | 196.93 | 199.42 | 106,038 | +1.62(+0.82%) |
Apr 18, 2008 | 199.52 | 199.52 | 193.80 | 197.80 | 41,983 | +3.19(+1.64%) |
Apr 17, 2008 | 196.76 | 198.51 | 193.28 | 194.61 | 60,816 | -1.75(-0.89%) |
Apr 16, 2008 | 190.32 | 196.37 | 190.19 | 196.37 | 50,749 | +6.86(+3.62%) |
Apr 15, 2008 | 189.87 | 190.13 | 186.29 | 189.51 | 48,180 | +2.14(+1.14%) |
Apr 14, 2008 | 182.81 | 188.37 | 182.81 | 187.36 | 51,910 | +4.13(+2.25%) |
Apr 11, 2008 | 185.09 | 186.14 | 182.88 | 183.24 | 34,477 | -3.32(-1.78%) |
Apr 10, 2008 | 185.87 | 186.68 | 183.76 | 186.55 | 40,543 | +0.68(+0.37%) |
Apr 09, 2008 | 187.40 | 188.76 | 184.96 | 185.87 | 79,076 | +0.10(+0.05%) |
Apr 08, 2008 | 184.44 | 186.42 | 183.76 | 185.77 | 50,614 | +2.79(+1.53%) |
Apr 07, 2008 | 184.41 | 185.93 | 182.13 | 182.98 | 71,022 | +0.39(+0.21%) |
Apr 04, 2008 | 182.16 | 183.72 | 177.29 | 182.59 | 44,266 | +2.70(+1.50%) |
Apr 03, 2008 | 180.57 | 182.03 | 179.21 | 179.89 | 26,124 | -0.49(-0.27%) |
Apr 02, 2008 | 178.10 | 181.68 | 176.48 | 180.38 | 44,402 | +3.35(+1.89%) |
Apr 01, 2008 | 174.14 | 177.03 | 173.03 | 177.03 | 24,289 | +2.34(+1.34%) |
Mar 31, 2008 | 172.48 | 175.76 | 171.99 | 174.69 | 95,230 | +1.23(+0.71%) |
Mar 28, 2008 | 172.67 | 176.38 | 172.25 | 173.45 | 41,630 | +0.57(+0.33%) |
Mar 27, 2008 | 176.54 | 176.54 | 172.84 | 172.88 | 23,984 | -2.13(-1.22%) |
Mar 26, 2008 | 171.24 | 175.96 | 171.24 | 175.01 | 34,553 | +4.29(+2.51%) |
Mar 25, 2008 | 167.80 | 171.41 | 167.80 | 170.72 | 31,538 | +2.96(+1.76%) |
Mar 24, 2008 | 164.52 | 169.03 | 163.90 | 167.77 | 29,200 | +4.61(+2.83%) |
Mar 21, 2008 | 162.47 | 163.64 | 153.82 | 163.15 | 327,225 | +0.00(+0.00%) |
Mar 20, 2008 | 162.47 | 163.64 | 153.82 | 163.15 | 327,194 | +0.29(+0.18%) |
Mar 19, 2008 | 172.45 | 173.32 | 162.86 | 162.86 | 126,183 | -10.59(-6.11%) |
Mar 18, 2008 | 170.79 | 173.46 | 169.46 | 173.45 | 101,079 | +6.37(+3.81%) |
Mar 17, 2008 | 172.51 | 177.61 | 163.96 | 167.08 | 144,131 | -7.67(-4.39%) |
Mar 14, 2008 | 180.70 | 180.70 | 172.09 | 174.75 | 90,711 | -3.06(-1.72%) |
Mar 13, 2008 | 172.15 | 178.56 | 168.38 | 177.81 | 109,818 | +4.58(+2.65%) |
Mar 12, 2008 | 175.60 | 176.83 | 172.84 | 173.23 | 61,137 | -2.89(-1.64%) |
Mar 11, 2008 | 174.01 | 176.44 | 170.98 | 176.12 | 41,001 | +7.12(+4.21%) |
Mar 10, 2008 | 173.03 | 173.03 | 168.32 | 169.00 | 114,829 | -2.50(-1.46%) |
Mar 07, 2008 | 172.22 | 174.04 | 169.10 | 171.50 | 59,230 | -2.02(-1.16%) |
Mar 06, 2008 | 179.24 | 179.24 | 173.42 | 173.52 | 119,122 | -5.00(-2.80%) |
Mar 05, 2008 | 177.09 | 178.52 | 175.53 | 178.52 | 56,799 | +3.06(+1.74%) |
Mar 04, 2008 | 178.75 | 179.30 | 172.22 | 175.47 | 121,375 | -3.51(-1.96%) |