Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 150.56 | 154.30 | 150.14 | 150.74 | 6,154,814 | +1.85(+1.24%) |
May 29, 2008 | 151.74 | 152.95 | 147.96 | 148.89 | 5,149,084 | -4.43(-2.89%) |
May 28, 2008 | 147.52 | 153.77 | 147.51 | 153.32 | 4,930,678 | +5.78(+3.92%) |
May 27, 2008 | 150.33 | 150.34 | 145.06 | 147.54 | 5,669,913 | -2.78(-1.85%) |
May 26, 2008 | 150.36 | 151.87 | 144.81 | 150.32 | 0 | +0.00(+0.00%) |
May 23, 2008 | 150.36 | 151.87 | 144.81 | 150.32 | 6,838,038 | +0.07(+0.05%) |
May 22, 2008 | 154.56 | 158.87 | 148.73 | 150.25 | 8,928,844 | -3.45(-2.24%) |
May 21, 2008 | 160.12 | 161.95 | 153.60 | 153.70 | 7,097,784 | -6.91(-4.30%) |
May 20, 2008 | 156.23 | 160.73 | 152.76 | 160.61 | 6,946,105 | +3.32(+2.11%) |
May 19, 2008 | 158.99 | 161.77 | 156.45 | 157.29 | 5,756,359 | -0.92(-0.58%) |
May 16, 2008 | 154.63 | 158.26 | 154.63 | 158.21 | 5,503,497 | +4.07(+2.64%) |
May 15, 2008 | 150.74 | 154.66 | 150.74 | 154.14 | 5,401,897 | +4.04(+2.69%) |
May 14, 2008 | 151.73 | 154.39 | 149.55 | 150.10 | 5,380,865 | -1.25(-0.82%) |
May 13, 2008 | 149.79 | 151.35 | 147.89 | 151.35 | 3,846,567 | +1.42(+0.95%) |
May 12, 2008 | 149.77 | 150.64 | 146.39 | 149.93 | 4,789,770 | +0.58(+0.39%) |
May 09, 2008 | 150.56 | 150.56 | 144.74 | 149.35 | 7,477,696 | -1.91(-1.26%) |
May 08, 2008 | 147.28 | 151.86 | 146.74 | 151.26 | 5,107,249 | +4.88(+3.33%) |
May 07, 2008 | 146.96 | 150.48 | 144.01 | 146.38 | 6,653,038 | -0.82(-0.56%) |
May 06, 2008 | 144.53 | 150.99 | 143.71 | 147.21 | 7,687,512 | +1.58(+1.08%) |
May 05, 2008 | 137.85 | 145.66 | 137.25 | 145.62 | 7,111,683 | +8.54(+6.23%) |
May 02, 2008 | 133.97 | 137.87 | 132.00 | 137.08 | 5,011,120 | +4.71(+3.56%) |
May 01, 2008 | 133.97 | 134.81 | 128.74 | 132.37 | 6,684,811 | -2.00(-1.49%) |
Apr 30, 2008 | 133.52 | 136.49 | 132.41 | 134.37 | 5,428,576 | +2.27(+1.72%) |
Apr 29, 2008 | 129.98 | 133.86 | 128.52 | 132.10 | 6,895,932 | -1.44(-1.08%) |
Apr 28, 2008 | 133.93 | 134.37 | 130.25 | 133.54 | 4,037,483 | +0.45(+0.34%) |
Apr 25, 2008 | 129.67 | 133.10 | 126.79 | 133.08 | 4,003,900 | +3.13(+2.41%) |
Apr 24, 2008 | 133.26 | 133.79 | 127.86 | 129.95 | 5,135,794 | -2.78(-2.10%) |
Apr 23, 2008 | 134.62 | 135.28 | 132.25 | 132.73 | 4,876,695 | -1.41(-1.05%) |
Apr 22, 2008 | 136.50 | 137.87 | 133.16 | 134.14 | 4,966,604 | -2.84(-2.07%) |
Apr 21, 2008 | 133.54 | 137.19 | 133.54 | 136.98 | 4,452,105 | +2.09(+1.55%) |
Apr 18, 2008 | 133.35 | 138.10 | 132.34 | 134.89 | 6,116,854 | -0.20(-0.15%) |
Apr 17, 2008 | 132.42 | 136.15 | 131.03 | 135.09 | 6,832,016 | -0.51(-0.38%) |
Apr 16, 2008 | 129.60 | 135.94 | 129.50 | 135.61 | 7,493,477 | +7.63(+5.96%) |
Apr 15, 2008 | 126.56 | 129.04 | 125.19 | 127.98 | 4,430,870 | +2.39(+1.90%) |
Apr 14, 2008 | 123.94 | 126.33 | 122.43 | 125.59 | 4,065,369 | +1.30(+1.05%) |
Apr 11, 2008 | 124.03 | 126.90 | 123.73 | 124.29 | 5,270,573 | -2.92(-2.30%) |
Apr 10, 2008 | 123.67 | 127.43 | 122.19 | 127.21 | 5,009,387 | +3.59(+2.91%) |
Apr 09, 2008 | 126.50 | 126.94 | 122.81 | 123.61 | 4,618,663 | -3.42(-2.69%) |
Apr 08, 2008 | 124.36 | 127.64 | 124.20 | 127.03 | 5,755,342 | +1.60(+1.27%) |
Apr 07, 2008 | 125.76 | 129.24 | 123.23 | 125.44 | 10,554,982 | +2.64(+2.15%) |
Apr 04, 2008 | 120.48 | 123.93 | 119.28 | 122.80 | 6,468,465 | +2.44(+2.02%) |
Apr 03, 2008 | 116.26 | 122.17 | 116.00 | 120.37 | 5,923,795 | +2.76(+2.35%) |
Apr 02, 2008 | 114.86 | 118.25 | 113.86 | 117.61 | 6,264,234 | +1.83(+1.58%) |
Apr 01, 2008 | 109.42 | 115.93 | 106.48 | 115.78 | 8,934,736 | +5.05(+4.56%) |
Mar 31, 2008 | 109.84 | 111.98 | 107.77 | 110.73 | 4,730,545 | +1.03(+0.94%) |
Mar 28, 2008 | 108.09 | 111.03 | 108.09 | 109.70 | 5,533,087 | +3.64(+3.43%) |
Mar 27, 2008 | 110.09 | 110.24 | 105.69 | 106.06 | 4,086,508 | -4.28(-3.88%) |
Mar 26, 2008 | 108.37 | 111.37 | 105.97 | 110.35 | 6,072,045 | +1.63(+1.50%) |
Mar 25, 2008 | 105.59 | 110.31 | 104.62 | 108.72 | 5,630,911 | +5.29(+5.11%) |
Mar 24, 2008 | 100.80 | 106.79 | 100.38 | 103.43 | 5,467,613 | +3.46(+3.46%) |
Mar 21, 2008 | 96.06 | 101.68 | 94.00 | 99.97 | 7,735,395 | +0.00(+0.00%) |
Mar 20, 2008 | 96.06 | 101.68 | 94.00 | 99.97 | 7,734,708 | +4.08(+4.26%) |
Mar 19, 2008 | 104.69 | 107.71 | 95.62 | 95.88 | 7,119,925 | -9.09(-8.66%) |
Mar 18, 2008 | 100.38 | 105.67 | 100.11 | 104.97 | 5,193,585 | +6.20(+6.27%) |
Mar 17, 2008 | 100.00 | 101.41 | 96.22 | 98.77 | 5,934,211 | -3.91(-3.81%) |
Mar 14, 2008 | 104.28 | 105.39 | 100.02 | 102.68 | 7,479,011 | +0.28(+0.27%) |
Mar 13, 2008 | 97.12 | 103.25 | 95.28 | 102.41 | 6,659,287 | +3.73(+3.78%) |
Mar 12, 2008 | 98.01 | 100.44 | 97.33 | 98.68 | 3,908,300 | +0.99(+1.01%) |
Mar 11, 2008 | 92.66 | 97.97 | 92.66 | 97.69 | 4,592,040 | +7.27(+8.04%) |
Mar 10, 2008 | 96.00 | 96.40 | 90.09 | 90.42 | 4,673,266 | -4.95(-5.19%) |
Mar 07, 2008 | 96.68 | 99.42 | 94.17 | 95.37 | 5,174,252 | -2.50(-2.55%) |
Mar 06, 2008 | 99.41 | 101.10 | 97.47 | 97.87 | 4,369,767 | -2.23(-2.23%) |
Mar 05, 2008 | 95.93 | 100.10 | 95.73 | 100.10 | 5,019,432 | +4.81(+5.05%) |
Mar 04, 2008 | 93.00 | 96.64 | 92.85 | 95.29 | 5,755,289 | +1.27(+1.35%) |