Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 120.00 | 120.10 | 118.70 | 120.00 | 205,170 | +1.50(+1.27%) |
Apr 29, 2008 | 118.50 | 119.25 | 118.05 | 118.50 | 159,269 | -0.15(-0.13%) |
Apr 28, 2008 | 118.65 | 119.50 | 118.65 | 118.65 | 486,162 | -0.35(-0.29%) |
Apr 25, 2008 | 119.90 | 119.70 | 118.30 | 119.00 | 152,229 | -0.90(-0.75%) |
Apr 24, 2008 | 119.90 | 120.25 | 119.10 | 119.90 | 1,796,768 | -1.60(-1.32%) |
Apr 23, 2008 | 121.50 | 127.25 | 120.90 | 121.50 | 141,473 | -1.60(-1.30%) |
Apr 22, 2008 | 123.10 | 124.00 | 122.95 | 123.10 | 132,836 | -2.90(-2.30%) |
Apr 21, 2008 | 126.00 | 126.00 | 124.00 | 126.00 | 71,862 | +0.50(+0.40%) |
Apr 18, 2008 | 125.50 | 126.00 | 123.79 | 125.50 | 175,191 | +0.60(+0.48%) |
Apr 17, 2008 | 124.90 | 125.75 | 124.66 | 124.90 | 143,928 | -2.12(-1.67%) |
Apr 16, 2008 | 127.02 | 127.45 | 125.95 | 127.02 | 104,570 | +0.82(+0.65%) |
Apr 15, 2008 | 126.20 | 126.70 | 125.35 | 126.20 | 132,911 | +3.20(+2.60%) |
Apr 14, 2008 | 121.85 | 123.70 | 122.65 | 123.00 | 131,011 | +1.15(+0.94%) |
Apr 11, 2008 | 125.30 | 126.10 | 121.75 | 121.85 | 148,497 | -3.45(-2.75%) |
Apr 10, 2008 | 125.30 | 128.75 | 125.15 | 125.30 | 404,457 | -1.72(-1.35%) |
Apr 09, 2008 | 127.02 | 127.44 | 126.25 | 127.02 | 113,435 | -0.33(-0.26%) |
Apr 08, 2008 | 127.10 | 128.13 | 126.85 | 127.35 | 198,632 | +0.25(+0.20%) |
Apr 07, 2008 | 127.10 | 128.79 | 127.00 | 127.10 | 166,952 | +0.10(+0.08%) |
Apr 04, 2008 | 127.00 | 127.15 | 126.40 | 127.00 | 201,749 | +0.05(+0.04%) |
Apr 03, 2008 | 126.95 | 127.15 | 125.40 | 126.95 | 128,301 | +0.95(+0.75%) |
Apr 02, 2008 | 126.16 | 126.35 | 125.10 | 126.00 | 219,381 | -0.16(-0.13%) |
Apr 01, 2008 | 125.15 | 126.16 | 124.75 | 126.16 | 290,450 | +1.01(+0.81%) |
Mar 31, 2008 | 125.15 | 125.65 | 124.00 | 125.15 | 129,701 | +0.65(+0.52%) |
Mar 28, 2008 | 125.15 | 125.33 | 110.05 | 124.50 | 154,377 | -0.65(-0.52%) |
Mar 27, 2008 | 124.93 | 127.30 | 125.13 | 125.15 | 550,290 | +0.22(+0.18%) |
Mar 26, 2008 | 122.65 | 125.50 | 123.60 | 124.93 | 196,428 | +2.46(+2.01%) |
Mar 25, 2008 | 22.65 | 122.47 | 122.47 | 122.47 | 13,449 | +0.00(+0.00%) |
Mar 24, 2008 | 122.90 | 123.00 | 110.00 | 122.47 | 110,622 | -0.43(-0.35%) |
Mar 21, 2008 | 122.90 | 123.65 | 121.30 | 122.90 | 178,778 | +0.00(+0.00%) |
Mar 20, 2008 | 122.90 | 123.65 | 121.30 | 122.90 | 178,778 | -1.51(-1.21%) |
Mar 19, 2008 | 124.41 | 125.65 | 123.75 | 124.41 | 543,879 | +0.76(+0.61%) |
Mar 18, 2008 | 124.85 | 125.55 | 110.00 | 123.65 | 175,723 | -1.20(-0.96%) |
Mar 17, 2008 | 124.85 | 126.95 | 124.45 | 124.85 | 131,147 | -0.20(-0.16%) |
Mar 14, 2008 | 125.80 | 126.00 | 124.06 | 125.05 | 298,322 | -0.75(-0.60%) |
Mar 13, 2008 | 116.90 | 125.80 | 123.82 | 125.80 | 309,761 | +8.90(+7.61%) |
Mar 12, 2008 | 116.90 | 117.45 | 116.20 | 116.90 | 124,459 | +0.05(+0.04%) |
Mar 11, 2008 | 116.85 | 118.75 | 116.50 | 116.85 | 194,335 | -0.85(-0.72%) |
Mar 10, 2008 | 117.70 | 118.60 | 117.60 | 117.70 | 198,719 | -0.30(-0.25%) |
Mar 07, 2008 | 118.00 | 118.55 | 117.36 | 118.00 | 272,165 | -1.38(-1.16%) |
Mar 06, 2008 | 117.45 | 119.80 | 117.45 | 119.38 | 152,940 | +1.93(+1.64%) |
Mar 05, 2008 | 116.95 | 118.35 | 117.00 | 117.45 | 143,556 | +0.50(+0.43%) |
Mar 04, 2008 | 116.95 | 117.40 | 116.20 | 116.95 | 238,083 | -0.95(-0.81%) |
Mar 03, 2008 | 117.90 | 119.20 | 117.35 | 117.90 | 138,546 | -1.10(-0.92%) |
Feb 29, 2008 | 119.99 | 120.40 | 118.51 | 119.00 | 144,348 | -0.99(-0.83%) |
Feb 28, 2008 | 119.99 | 120.40 | 119.00 | 119.99 | 522,660 | +1.04(+0.87%) |
Feb 27, 2008 | 118.95 | 118.95 | 116.35 | 118.95 | 84,854 | +3.55(+3.08%) |
Feb 26, 2008 | 115.40 | 115.75 | 113.55 | 115.40 | 493,542 | +2.15(+1.90%) |
Feb 25, 2008 | 113.25 | 113.25 | 111.95 | 113.25 | 173,111 | +0.05(+0.04%) |
Feb 22, 2008 | 110.59 | 113.40 | 112.05 | 113.20 | 271,604 | +2.61(+2.36%) |
Feb 21, 2008 | 106.60 | 110.85 | 106.60 | 110.59 | 153,424 | +3.99(+3.74%) |
Feb 20, 2008 | 109.50 | 109.50 | 105.66 | 106.60 | 207,929 | -2.90(-2.65%) |
Feb 19, 2008 | 107.81 | 110.20 | 109.25 | 109.50 | 143,480 | +1.69(+1.57%) |
Feb 18, 2008 | 107.81 | 108.45 | 95.00 | 107.81 | 165,097 | +0.00(+0.00%) |
Feb 15, 2008 | 107.81 | 108.45 | 95.00 | 107.81 | 165,097 | +0.56(+0.52%) |
Feb 14, 2008 | 107.25 | 107.50 | 106.35 | 107.25 | 233,890 | +0.90(+0.85%) |
Feb 13, 2008 | 106.35 | 106.75 | 105.17 | 106.35 | 114,816 | -0.92(-0.86%) |
Feb 12, 2008 | 107.27 | 108.08 | 106.90 | 107.27 | 164,172 | +1.37(+1.29%) |
Feb 11, 2008 | 105.90 | 106.65 | 105.40 | 105.90 | 127,689 | -1.15(-1.07%) |
Feb 08, 2008 | 107.05 | 107.40 | 106.50 | 107.05 | 97,592 | +0.25(+0.23%) |
Feb 07, 2008 | 108.00 | 107.25 | 105.45 | 106.80 | 162,128 | -1.20(-1.11%) |
Feb 06, 2008 | 108.00 | 108.30 | 106.70 | 108.00 | 114,609 | +1.10(+1.03%) |
Feb 05, 2008 | 111.30 | 111.30 | 106.52 | 106.90 | 825,021 | -4.40(-3.95%) |
Feb 04, 2008 | 114.25 | 112.08 | 110.85 | 111.30 | 191,243 | -2.95(-2.58%) |