Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 200.90 | 203.40 | 198.50 | 200.00 | 24,075 | +0.50(+0.25%) |
Apr 29, 2008 | 205.40 | 205.40 | 196.70 | 199.50 | 15,785 | -6.60(-3.20%) |
Apr 28, 2008 | 202.90 | 207.50 | 201.30 | 206.10 | 16,069 | +4.40(+2.18%) |
Apr 25, 2008 | 200.70 | 204.50 | 199.40 | 201.70 | 16,475 | +2.20(+1.10%) |
Apr 24, 2008 | 203.50 | 203.50 | 195.60 | 199.50 | 15,637 | -2.50(-1.24%) |
Apr 23, 2008 | 203.70 | 203.70 | 200.20 | 202.00 | 10,590 | -2.20(-1.08%) |
Apr 22, 2008 | 205.50 | 206.50 | 202.50 | 204.20 | 16,624 | -1.40(-0.68%) |
Apr 21, 2008 | 202.50 | 206.30 | 202.40 | 205.60 | 25,841 | +1.90(+0.93%) |
Apr 18, 2008 | 200.90 | 204.30 | 198.00 | 203.70 | 13,308 | +3.90(+1.95%) |
Apr 17, 2008 | 201.80 | 201.80 | 198.10 | 199.80 | 17,921 | -2.20(-1.09%) |
Apr 16, 2008 | 200.80 | 202.90 | 197.50 | 202.00 | 23,039 | +4.30(+2.18%) |
Apr 15, 2008 | 194.10 | 197.90 | 192.90 | 197.70 | 16,245 | +5.00(+2.59%) |
Apr 14, 2008 | 189.00 | 194.90 | 188.50 | 192.70 | 27,202 | +3.30(+1.74%) |
Apr 11, 2008 | 190.70 | 193.80 | 186.20 | 189.40 | 17,120 | -2.30(-1.20%) |
Apr 10, 2008 | 189.80 | 192.10 | 187.50 | 191.70 | 14,560 | +2.10(+1.11%) |
Apr 09, 2008 | 189.30 | 193.90 | 187.90 | 189.60 | 25,463 | +0.50(+0.26%) |
Apr 08, 2008 | 189.40 | 189.50 | 187.00 | 189.10 | 14,350 | +0.20(+0.11%) |
Apr 07, 2008 | 184.50 | 192.62 | 184.50 | 188.90 | 29,086 | +4.40(+2.38%) |
Apr 04, 2008 | 179.20 | 185.50 | 178.50 | 184.50 | 31,884 | +6.20(+3.48%) |
Apr 03, 2008 | 177.00 | 181.00 | 176.30 | 178.30 | 16,130 | -1.20(-0.67%) |
Apr 02, 2008 | 180.20 | 181.00 | 178.30 | 179.50 | 17,259 | -0.20(-0.11%) |
Apr 01, 2008 | 184.80 | 186.00 | 176.40 | 179.70 | 18,290 | -1.20(-0.66%) |
Mar 31, 2008 | 178.10 | 183.00 | 178.10 | 180.90 | 17,710 | -0.90(-0.50%) |
Mar 28, 2008 | 177.40 | 185.00 | 175.60 | 181.80 | 20,648 | +6.00(+3.41%) |
Mar 27, 2008 | 169.50 | 177.50 | 167.20 | 175.80 | 22,032 | +5.30(+3.11%) |
Mar 26, 2008 | 166.00 | 171.20 | 165.50 | 170.50 | 21,731 | +4.80(+2.90%) |
Mar 25, 2008 | 164.20 | 171.50 | 164.20 | 165.70 | 24,650 | +0.00(+0.00%) |
Mar 24, 2008 | 164.40 | 168.70 | 163.40 | 165.70 | 13,390 | +0.60(+0.36%) |
Mar 21, 2008 | 156.60 | 165.50 | 153.60 | 165.10 | 38,940 | +0.00(+0.00%) |
Mar 20, 2008 | 156.60 | 165.50 | 153.60 | 165.10 | 38,940 | +8.50(+5.43%) |
Mar 19, 2008 | 166.90 | 169.30 | 156.50 | 156.60 | 26,120 | -8.30(-5.03%) |
Mar 18, 2008 | 166.70 | 166.90 | 156.10 | 164.90 | 53,090 | +1.50(+0.92%) |
Mar 17, 2008 | 165.50 | 169.60 | 161.50 | 163.40 | 12,093 | -5.30(-3.14%) |
Mar 14, 2008 | 180.00 | 180.00 | 166.70 | 168.70 | 19,839 | -10.10(-5.65%) |
Mar 13, 2008 | 169.00 | 179.70 | 167.60 | 178.80 | 27,604 | +7.50(+4.38%) |
Mar 12, 2008 | 178.50 | 179.50 | 169.80 | 171.30 | 22,970 | -7.80(-4.36%) |
Mar 11, 2008 | 174.80 | 179.10 | 170.00 | 179.10 | 29,180 | +7.80(+4.55%) |
Mar 10, 2008 | 165.60 | 180.10 | 165.50 | 171.30 | 58,984 | +3.90(+2.33%) |
Mar 07, 2008 | 179.20 | 179.70 | 165.50 | 167.40 | 42,022 | -9.00(-5.10%) |
Mar 06, 2008 | 183.10 | 185.10 | 176.20 | 176.40 | 14,100 | -7.40(-4.03%) |
Mar 05, 2008 | 184.50 | 186.40 | 178.10 | 183.80 | 42,760 | +0.80(+0.44%) |
Mar 04, 2008 | 179.00 | 184.00 | 174.60 | 183.00 | 24,977 | +2.40(+1.33%) |
Mar 03, 2008 | 184.30 | 184.60 | 175.00 | 180.60 | 21,609 | -3.80(-2.06%) |
Feb 29, 2008 | 179.00 | 186.00 | 178.10 | 184.40 | 29,030 | +3.20(+1.77%) |
Feb 28, 2008 | 181.90 | 184.00 | 180.30 | 181.20 | 22,340 | -0.70(-0.38%) |
Feb 27, 2008 | 181.00 | 189.50 | 180.00 | 181.90 | 26,800 | -0.90(-0.49%) |
Feb 26, 2008 | 181.00 | 185.60 | 180.60 | 182.80 | 16,390 | +1.50(+0.83%) |
Feb 25, 2008 | 179.30 | 183.40 | 176.00 | 181.30 | 21,570 | +1.10(+0.61%) |
Feb 22, 2008 | 173.80 | 180.20 | 173.80 | 180.20 | 19,570 | +3.40(+1.92%) |
Feb 21, 2008 | 183.65 | 189.20 | 176.50 | 176.80 | 23,030 | -6.80(-3.70%) |
Feb 20, 2008 | 181.80 | 183.70 | 180.90 | 183.60 | 25,970 | +1.00(+0.55%) |
Feb 19, 2008 | 183.40 | 192.20 | 182.00 | 182.60 | 22,050 | -1.00(-0.54%) |
Feb 18, 2008 | 178.90 | 183.90 | 178.40 | 183.60 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 178.90 | 183.90 | 178.40 | 183.60 | 23,620 | +4.10(+2.28%) |
Feb 14, 2008 | 182.50 | 185.00 | 175.50 | 179.50 | 23,240 | -4.00(-2.18%) |
Feb 13, 2008 | 177.20 | 184.00 | 177.20 | 183.50 | 31,550 | +7.60(+4.32%) |
Feb 12, 2008 | 157.70 | 178.10 | 157.70 | 175.90 | 43,915 | +18.20(+11.54%) |
Feb 11, 2008 | 157.50 | 159.40 | 155.10 | 157.70 | 9,250 | -1.00(-0.63%) |
Feb 08, 2008 | 155.70 | 160.20 | 155.70 | 158.70 | 10,410 | +3.10(+1.99%) |
Feb 07, 2008 | 149.10 | 158.00 | 148.50 | 155.60 | 10,940 | +5.90(+3.94%) |
Feb 06, 2008 | 154.50 | 155.40 | 148.90 | 149.70 | 9,860 | -3.10(-2.03%) |
Feb 05, 2008 | 153.50 | 155.50 | 152.40 | 152.80 | 13,400 | -3.60(-2.30%) |
Feb 04, 2008 | 153.50 | 157.90 | 152.50 | 156.40 | 8,490 | +2.30(+1.49%) |