Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 154.32 | 158.16 | 153.90 | 154.51 | 6,004,562 | +1.90(+1.24%) |
May 29, 2008 | 155.54 | 156.78 | 151.66 | 152.62 | 5,023,384 | -4.54(-2.89%) |
May 28, 2008 | 151.21 | 157.62 | 151.20 | 157.16 | 4,810,310 | +5.92(+3.92%) |
May 27, 2008 | 154.09 | 154.10 | 148.69 | 151.24 | 5,531,500 | -2.84(-1.85%) |
May 26, 2008 | 154.12 | 155.67 | 148.43 | 154.08 | 0 | +0.00(+0.00%) |
May 23, 2008 | 154.12 | 155.67 | 148.43 | 154.08 | 6,671,108 | +0.07(+0.05%) |
May 22, 2008 | 158.43 | 162.84 | 152.45 | 154.01 | 8,710,873 | -3.53(-2.24%) |
May 21, 2008 | 164.13 | 166.00 | 157.45 | 157.54 | 6,924,513 | -7.09(-4.30%) |
May 20, 2008 | 160.14 | 164.75 | 156.58 | 164.63 | 6,776,537 | +3.40(+2.11%) |
May 19, 2008 | 162.97 | 165.82 | 160.36 | 161.23 | 5,615,835 | -0.94(-0.58%) |
May 16, 2008 | 158.50 | 162.22 | 158.50 | 162.17 | 5,369,146 | +4.17(+2.64%) |
May 15, 2008 | 154.51 | 158.53 | 154.51 | 158.00 | 5,270,025 | +4.14(+2.69%) |
May 14, 2008 | 155.52 | 158.25 | 153.29 | 153.86 | 5,249,508 | -1.28(-0.82%) |
May 13, 2008 | 153.54 | 155.14 | 151.59 | 155.14 | 3,752,665 | +1.46(+0.95%) |
May 12, 2008 | 153.52 | 154.41 | 150.06 | 153.68 | 4,672,842 | +0.59(+0.39%) |
May 09, 2008 | 154.32 | 154.32 | 148.36 | 153.09 | 7,295,151 | -1.96(-1.26%) |
May 08, 2008 | 150.97 | 155.66 | 150.41 | 155.05 | 4,982,571 | +5.00(+3.33%) |
May 07, 2008 | 150.64 | 154.24 | 147.61 | 150.05 | 6,490,624 | -0.84(-0.56%) |
May 06, 2008 | 148.14 | 154.77 | 147.31 | 150.89 | 7,499,845 | +1.62(+1.09%) |
May 05, 2008 | 141.30 | 149.31 | 140.68 | 149.27 | 6,938,073 | +8.76(+6.23%) |
May 02, 2008 | 137.33 | 141.32 | 135.30 | 140.51 | 4,888,788 | +4.83(+3.56%) |
May 01, 2008 | 137.32 | 138.19 | 131.96 | 135.68 | 6,521,621 | -2.05(-1.49%) |
Apr 30, 2008 | 136.86 | 139.90 | 135.72 | 137.73 | 5,296,054 | +2.33(+1.72%) |
Apr 29, 2008 | 133.23 | 137.21 | 131.74 | 135.40 | 6,727,588 | -1.48(-1.08%) |
Apr 28, 2008 | 137.28 | 137.73 | 133.51 | 136.88 | 3,938,920 | +0.47(+0.34%) |
Apr 25, 2008 | 132.91 | 136.43 | 129.96 | 136.41 | 3,906,157 | +3.21(+2.41%) |
Apr 24, 2008 | 136.59 | 137.14 | 131.06 | 133.20 | 5,010,419 | -2.85(-2.10%) |
Apr 23, 2008 | 137.99 | 138.67 | 135.56 | 136.06 | 4,757,645 | -1.44(-1.05%) |
Apr 22, 2008 | 139.92 | 141.32 | 136.49 | 137.50 | 4,845,359 | -2.91(-2.07%) |
Apr 21, 2008 | 136.88 | 140.63 | 136.88 | 140.40 | 4,343,421 | +2.14(+1.55%) |
Apr 18, 2008 | 136.69 | 141.56 | 135.65 | 138.26 | 5,967,529 | -0.21(-0.15%) |
Apr 17, 2008 | 135.73 | 139.55 | 134.31 | 138.47 | 6,665,233 | -0.53(-0.38%) |
Apr 16, 2008 | 132.84 | 139.34 | 132.75 | 139.00 | 7,310,547 | +7.82(+5.96%) |
Apr 15, 2008 | 129.72 | 132.27 | 128.32 | 131.18 | 4,322,704 | +2.45(+1.90%) |
Apr 14, 2008 | 127.04 | 129.49 | 125.49 | 128.73 | 3,966,126 | +1.33(+1.05%) |
Apr 11, 2008 | 127.14 | 130.08 | 126.82 | 127.40 | 5,141,908 | -3.00(-2.30%) |
Apr 10, 2008 | 126.76 | 130.62 | 125.25 | 130.39 | 4,887,098 | +3.69(+2.91%) |
Apr 09, 2008 | 129.67 | 130.12 | 125.88 | 126.71 | 4,505,912 | -3.51(-2.69%) |
Apr 08, 2008 | 127.48 | 130.83 | 127.31 | 130.21 | 5,614,842 | +1.64(+1.27%) |
Apr 07, 2008 | 128.91 | 132.48 | 126.31 | 128.58 | 10,297,314 | +2.70(+2.15%) |
Apr 04, 2008 | 123.50 | 127.03 | 122.26 | 125.88 | 6,310,556 | +2.50(+2.02%) |
Apr 03, 2008 | 119.17 | 125.23 | 118.91 | 123.38 | 5,779,184 | +2.83(+2.35%) |
Apr 02, 2008 | 117.73 | 121.21 | 116.70 | 120.55 | 6,111,311 | +1.88(+1.58%) |
Apr 01, 2008 | 112.16 | 118.83 | 109.14 | 118.67 | 8,716,622 | +5.17(+4.56%) |
Mar 31, 2008 | 112.59 | 114.78 | 110.47 | 113.50 | 4,615,063 | +1.06(+0.94%) |
Mar 28, 2008 | 110.79 | 113.81 | 110.79 | 112.45 | 5,398,013 | +3.73(+3.43%) |
Mar 27, 2008 | 112.85 | 113.00 | 108.33 | 108.72 | 3,986,749 | -4.39(-3.88%) |
Mar 26, 2008 | 111.08 | 114.16 | 108.62 | 113.11 | 5,923,814 | +1.67(+1.50%) |
Mar 25, 2008 | 108.23 | 113.07 | 107.24 | 111.44 | 5,493,449 | +5.42(+5.11%) |
Mar 24, 2008 | 103.32 | 109.46 | 102.89 | 106.01 | 5,334,138 | +3.54(+3.46%) |
Mar 21, 2008 | 98.46 | 104.22 | 96.35 | 102.47 | 7,546,559 | +0.00(+0.00%) |
Mar 20, 2008 | 98.46 | 104.22 | 96.35 | 102.47 | 7,545,888 | +4.19(+4.26%) |
Mar 19, 2008 | 107.31 | 110.41 | 98.02 | 98.28 | 6,946,113 | -9.31(-8.66%) |
Mar 18, 2008 | 102.89 | 108.31 | 102.61 | 107.60 | 5,066,799 | +6.35(+6.27%) |
Mar 17, 2008 | 102.51 | 103.95 | 98.62 | 101.25 | 5,789,345 | -4.01(-3.81%) |
Mar 14, 2008 | 106.89 | 108.03 | 102.53 | 105.25 | 7,296,434 | +0.29(+0.27%) |
Mar 13, 2008 | 99.55 | 105.83 | 97.67 | 104.97 | 6,496,720 | +3.82(+3.78%) |
Mar 12, 2008 | 100.47 | 102.95 | 99.76 | 101.15 | 3,812,891 | +1.01(+1.01%) |
Mar 11, 2008 | 94.97 | 100.42 | 94.97 | 100.14 | 4,479,939 | +7.45(+8.04%) |
Mar 10, 2008 | 98.40 | 98.81 | 92.34 | 92.68 | 4,559,182 | -5.07(-5.19%) |
Mar 07, 2008 | 99.10 | 101.91 | 96.53 | 97.76 | 5,047,939 | -2.56(-2.55%) |
Mar 06, 2008 | 101.90 | 103.63 | 99.91 | 100.31 | 4,263,093 | -2.29(-2.23%) |
Mar 05, 2008 | 98.33 | 102.61 | 98.12 | 102.61 | 4,896,898 | +4.93(+5.05%) |
Mar 04, 2008 | 95.32 | 99.06 | 95.17 | 97.68 | 5,614,791 | +1.30(+1.35%) |