Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 128.60 | 131.98 | 127.57 | 129.56 | 11,462,224 | +0.74(+0.57%) |
Mar 28, 2008 | 129.01 | 133.56 | 127.99 | 128.82 | 15,291,883 | -2.89(-2.19%) |
Mar 27, 2008 | 138.34 | 138.84 | 131.12 | 131.71 | 19,399,192 | -5.75(-4.18%) |
Mar 26, 2008 | 139.82 | 140.26 | 136.56 | 137.46 | 14,823,194 | -3.25(-2.31%) |
Mar 25, 2008 | 139.05 | 143.08 | 138.76 | 140.71 | 14,893,381 | +0.59(+0.42%) |
Mar 24, 2008 | 140.22 | 144.54 | 137.99 | 140.12 | 19,970,566 | -0.59(-0.42%) |
Mar 21, 2008 | 130.27 | 141.28 | 130.20 | 140.71 | 26,563,658 | +0.00(+0.00%) |
Mar 20, 2008 | 130.27 | 141.28 | 130.20 | 140.71 | 26,562,508 | +10.29(+7.89%) |
Mar 19, 2008 | 139.39 | 139.79 | 129.56 | 130.42 | 30,863,222 | -7.13(-5.18%) |
Mar 18, 2008 | 129.22 | 137.77 | 125.15 | 137.55 | 55,251,332 | +19.25(+16.27%) |
Mar 17, 2008 | 111.26 | 120.73 | 109.88 | 118.30 | 49,344,048 | -4.57(-3.72%) |
Mar 14, 2008 | 130.82 | 131.44 | 121.42 | 122.87 | 34,597,980 | -6.72(-5.19%) |
Mar 13, 2008 | 125.68 | 131.05 | 122.80 | 129.59 | 23,768,744 | +1.90(+1.49%) |
Mar 12, 2008 | 128.49 | 133.21 | 127.38 | 127.69 | 18,442,092 | -0.05(-0.04%) |
Mar 11, 2008 | 126.82 | 129.12 | 123.38 | 127.74 | 26,187,022 | +5.87(+4.81%) |
Mar 10, 2008 | 125.33 | 129.08 | 121.60 | 121.87 | 17,523,266 | -3.52(-2.81%) |
Mar 07, 2008 | 122.98 | 127.93 | 122.98 | 125.39 | 19,440,956 | +1.11(+0.90%) |
Mar 06, 2008 | 127.64 | 128.15 | 123.87 | 124.28 | 19,315,908 | -4.95(-3.83%) |
Mar 05, 2008 | 128.40 | 131.84 | 127.43 | 129.23 | 16,944,702 | +1.07(+0.84%) |
Mar 04, 2008 | 128.16 | 130.38 | 125.49 | 128.15 | 22,835,900 | -1.16(-0.90%) |
Mar 03, 2008 | 132.61 | 132.61 | 128.71 | 129.31 | 15,217,998 | -3.56(-2.68%) |
Feb 29, 2008 | 136.61 | 137.51 | 132.38 | 132.88 | 14,186,282 | -5.54(-4.00%) |
Feb 28, 2008 | 141.22 | 141.22 | 137.53 | 138.41 | 11,270,012 | -3.21(-2.27%) |
Feb 27, 2008 | 134.61 | 142.00 | 134.35 | 141.63 | 20,302,790 | +6.34(+4.69%) |
Feb 26, 2008 | 137.46 | 139.43 | 134.63 | 135.28 | 14,703,143 | -3.65(-2.63%) |
Feb 25, 2008 | 137.36 | 139.43 | 134.79 | 138.93 | 16,403,067 | -0.28(-0.20%) |
Feb 22, 2008 | 137.51 | 139.43 | 134.26 | 139.21 | 12,294,657 | +1.99(+1.45%) |
Feb 21, 2008 | 139.82 | 140.37 | 136.86 | 137.22 | 10,478,165 | -1.63(-1.17%) |
Feb 20, 2008 | 134.71 | 140.10 | 134.59 | 138.85 | 13,781,253 | +2.70(+1.98%) |
Feb 19, 2008 | 141.24 | 142.07 | 135.27 | 136.14 | 13,236,417 | -3.61(-2.58%) |
Feb 18, 2008 | 137.16 | 140.05 | 135.81 | 139.75 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 137.16 | 140.05 | 135.81 | 139.75 | 15,893,841 | +1.45(+1.05%) |
Feb 14, 2008 | 139.82 | 141.86 | 138.26 | 138.31 | 14,038,783 | -2.83(-2.01%) |
Feb 13, 2008 | 141.23 | 142.36 | 138.26 | 141.14 | 17,788,616 | -0.37(-0.26%) |
Feb 12, 2008 | 145.84 | 145.90 | 139.82 | 141.51 | 23,488,976 | -4.09(-2.81%) |
Feb 11, 2008 | 147.16 | 148.83 | 145.31 | 145.60 | 11,331,560 | -0.94(-0.64%) |
Feb 08, 2008 | 148.05 | 149.34 | 145.47 | 146.54 | 10,045,566 | -2.66(-1.78%) |
Feb 07, 2008 | 145.52 | 151.79 | 145.17 | 149.19 | 13,837,198 | +2.58(+1.76%) |
Feb 06, 2008 | 149.99 | 151.07 | 145.90 | 146.62 | 12,709,178 | -2.11(-1.42%) |
Feb 05, 2008 | 152.48 | 154.56 | 148.53 | 148.72 | 16,948,630 | -8.57(-5.45%) |
Feb 04, 2008 | 162.81 | 162.93 | 156.04 | 157.29 | 11,580,309 | -5.47(-3.36%) |
Feb 01, 2008 | 156.00 | 163.54 | 155.10 | 162.76 | 15,582,893 | +6.45(+4.12%) |
Jan 31, 2008 | 153.89 | 159.18 | 152.75 | 156.31 | 18,898,338 | +0.78(+0.50%) |
Jan 30, 2008 | 152.96 | 161.34 | 151.50 | 155.53 | 22,457,560 | +1.96(+1.27%) |
Jan 29, 2008 | 154.35 | 155.38 | 152.02 | 153.57 | 9,146,079 | +0.16(+0.10%) |
Jan 28, 2008 | 149.32 | 153.42 | 149.32 | 153.42 | 13,043,198 | +4.03(+2.69%) |
Jan 25, 2008 | 157.85 | 158.23 | 148.76 | 149.39 | 17,867,458 | -6.65(-4.26%) |
Jan 24, 2008 | 156.75 | 157.45 | 152.12 | 156.04 | 15,308,005 | -0.15(-0.10%) |
Jan 23, 2008 | 145.73 | 156.64 | 144.60 | 156.19 | 22,507,322 | +6.81(+4.56%) |
Jan 22, 2008 | 139.57 | 151.05 | 136.34 | 149.37 | 24,295,958 | +2.73(+1.86%) |
Jan 21, 2008 | 150.53 | 151.49 | 144.60 | 146.65 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 150.53 | 151.49 | 144.60 | 146.65 | 19,115,348 | -2.95(-1.97%) |
Jan 17, 2008 | 155.33 | 156.28 | 148.57 | 149.60 | 15,682,279 | -5.11(-3.30%) |
Jan 16, 2008 | 151.43 | 158.06 | 150.71 | 154.71 | 16,630,477 | +3.30(+2.18%) |
Jan 15, 2008 | 156.31 | 156.31 | 150.68 | 151.41 | 14,419,200 | -6.55(-4.15%) |
Jan 14, 2008 | 156.80 | 158.41 | 155.91 | 157.96 | 12,000,179 | +2.28(+1.46%) |
Jan 11, 2008 | 154.29 | 157.20 | 152.41 | 155.68 | 15,830,388 | +1.43(+0.93%) |
Jan 10, 2008 | 148.32 | 156.20 | 146.51 | 154.25 | 18,922,504 | +4.04(+2.69%) |
Jan 09, 2008 | 148.08 | 150.56 | 143.90 | 150.21 | 20,303,810 | +1.76(+1.19%) |
Jan 08, 2008 | 153.38 | 156.28 | 148.05 | 148.44 | 17,302,920 | -4.10(-2.69%) |
Jan 07, 2008 | 156.85 | 156.86 | 148.83 | 152.54 | 20,479,024 | -4.07(-2.60%) |
Jan 04, 2008 | 157.45 | 159.80 | 155.33 | 156.61 | 12,968,618 | -3.85(-2.40%) |
Jan 03, 2008 | 163.65 | 163.75 | 159.91 | 160.46 | 9,895,861 | -2.16(-1.33%) |
Jan 02, 2008 | 168.26 | 168.46 | 161.84 | 162.62 | 12,221,347 | -5.84(-3.46%) |