Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 222.74 | 224.55 | 218.94 | 224.26 | 53,513 | +2.56(+1.16%) |
May 29, 2008 | 219.80 | 224.03 | 219.13 | 221.70 | 25,109 | +0.95(+0.43%) |
May 28, 2008 | 218.37 | 221.41 | 217.23 | 220.75 | 32,062 | +2.38(+1.09%) |
May 27, 2008 | 213.24 | 219.13 | 212.29 | 218.37 | 20,878 | +4.66(+2.18%) |
May 26, 2008 | 216.47 | 218.09 | 211.91 | 213.72 | 26,148 | +0.00(+0.00%) |
May 23, 2008 | 216.47 | 218.09 | 211.91 | 213.72 | 26,148 | -4.09(-1.88%) |
May 22, 2008 | 214.38 | 219.99 | 213.91 | 217.80 | 31,938 | +2.66(+1.24%) |
May 21, 2008 | 221.13 | 223.69 | 213.05 | 215.14 | 48,674 | -5.13(-2.33%) |
May 20, 2008 | 219.80 | 222.27 | 218.85 | 220.27 | 29,952 | -0.57(-0.26%) |
May 19, 2008 | 218.56 | 223.88 | 217.61 | 220.84 | 50,627 | +3.61(+1.66%) |
May 16, 2008 | 213.34 | 218.09 | 210.58 | 217.23 | 45,306 | +4.09(+1.92%) |
May 15, 2008 | 215.71 | 216.95 | 210.68 | 213.15 | 39,113 | -2.95(-1.36%) |
May 14, 2008 | 218.56 | 219.36 | 215.71 | 216.09 | 35,946 | -2.09(-0.96%) |
May 13, 2008 | 218.75 | 220.37 | 216.57 | 218.18 | 36,309 | +0.00(+0.00%) |
May 12, 2008 | 216.38 | 218.56 | 213.62 | 218.18 | 41,380 | +2.47(+1.15%) |
May 09, 2008 | 209.91 | 217.90 | 209.91 | 215.71 | 46,343 | +4.75(+2.25%) |
May 08, 2008 | 214.10 | 214.38 | 205.73 | 210.96 | 97,968 | -1.99(-0.94%) |
May 07, 2008 | 218.75 | 220.84 | 212.77 | 212.96 | 51,378 | -5.99(-2.73%) |
May 06, 2008 | 224.26 | 224.45 | 218.67 | 218.94 | 54,932 | -6.94(-3.07%) |
May 05, 2008 | 224.26 | 229.59 | 223.79 | 225.88 | 66,919 | -0.66(-0.29%) |
May 02, 2008 | 227.21 | 229.02 | 225.22 | 226.54 | 51,962 | +0.47(+0.21%) |
May 01, 2008 | 223.50 | 228.73 | 222.36 | 226.07 | 70,031 | +2.85(+1.28%) |
Apr 30, 2008 | 225.41 | 228.16 | 222.27 | 223.22 | 74,454 | -2.47(-1.09%) |
Apr 29, 2008 | 224.45 | 227.88 | 223.03 | 225.69 | 56,714 | -0.47(-0.21%) |
Apr 28, 2008 | 227.59 | 228.16 | 222.93 | 226.16 | 78,387 | -3.14(-1.37%) |
Apr 25, 2008 | 221.70 | 231.87 | 219.42 | 229.30 | 113,977 | +4.47(+1.99%) |
Apr 24, 2008 | 226.64 | 232.72 | 218.66 | 224.84 | 145,536 | -11.02(-4.67%) |
Apr 23, 2008 | 231.96 | 247.07 | 216.28 | 235.86 | 317,748 | -24.90(-9.55%) |
Apr 22, 2008 | 275.86 | 277.19 | 259.81 | 260.75 | 105,390 | -11.69(-4.29%) |
Apr 21, 2008 | 275.58 | 279.19 | 270.83 | 272.44 | 57,037 | -2.09(-0.76%) |
Apr 18, 2008 | 281.19 | 284.04 | 273.49 | 274.53 | 64,923 | -2.47(-0.89%) |
Apr 17, 2008 | 285.18 | 286.98 | 276.53 | 277.00 | 54,941 | -7.98(-2.80%) |
Apr 16, 2008 | 285.75 | 290.31 | 283.75 | 284.99 | 62,322 | +0.48(+0.17%) |
Apr 15, 2008 | 286.70 | 289.74 | 282.23 | 284.51 | 47,671 | +6.84(+2.46%) |
Apr 14, 2008 | 273.20 | 283.75 | 273.20 | 277.67 | 39,432 | +4.75(+1.74%) |
Apr 11, 2008 | 274.44 | 283.18 | 272.92 | 272.92 | 41,137 | -11.40(-4.01%) |
Apr 10, 2008 | 274.44 | 285.46 | 272.73 | 284.32 | 56,709 | +9.22(+3.35%) |
Apr 09, 2008 | 273.39 | 277.76 | 273.20 | 275.10 | 36,252 | +2.57(+0.94%) |
Apr 08, 2008 | 274.34 | 275.20 | 267.22 | 272.54 | 26,743 | -0.38(-0.14%) |
Apr 07, 2008 | 279.00 | 280.33 | 269.88 | 272.92 | 32,575 | -4.66(-1.68%) |
Apr 04, 2008 | 279.57 | 285.75 | 273.77 | 277.57 | 104,700 | -0.57(-0.20%) |
Apr 03, 2008 | 271.87 | 279.67 | 271.87 | 278.14 | 34,191 | +4.85(+1.77%) |
Apr 02, 2008 | 272.06 | 280.23 | 271.11 | 273.30 | 48,431 | +0.10(+0.03%) |
Apr 01, 2008 | 264.37 | 273.77 | 262.56 | 273.20 | 58,850 | +11.21(+4.28%) |
Mar 31, 2008 | 266.74 | 267.03 | 261.13 | 261.99 | 48,726 | -5.42(-2.03%) |
Mar 28, 2008 | 266.65 | 274.25 | 266.17 | 267.41 | 68,307 | +0.57(+0.21%) |
Mar 27, 2008 | 263.13 | 273.68 | 258.66 | 266.84 | 72,436 | +4.94(+1.89%) |
Mar 26, 2008 | 265.32 | 265.32 | 259.23 | 261.89 | 25,187 | -4.28(-1.61%) |
Mar 25, 2008 | 267.98 | 270.26 | 262.08 | 266.17 | 32,016 | -2.95(-1.09%) |
Mar 24, 2008 | 266.08 | 274.53 | 264.18 | 269.12 | 75,844 | +2.95(+1.11%) |
Mar 21, 2008 | 257.90 | 268.36 | 252.77 | 266.17 | 110,361 | +0.00(+0.00%) |
Mar 20, 2008 | 257.90 | 268.36 | 252.77 | 266.17 | 110,430 | +10.93(+4.28%) |
Mar 19, 2008 | 260.09 | 266.36 | 254.86 | 255.24 | 52,215 | -3.33(-1.29%) |
Mar 18, 2008 | 256.57 | 259.11 | 248.50 | 258.57 | 68,421 | +8.17(+3.26%) |
Mar 17, 2008 | 250.40 | 256.95 | 247.64 | 250.40 | 57,872 | -1.62(-0.64%) |
Mar 14, 2008 | 263.51 | 264.37 | 250.02 | 252.01 | 63,233 | -10.45(-3.98%) |
Mar 13, 2008 | 260.19 | 262.75 | 253.53 | 262.46 | 56,124 | +1.80(+0.69%) |
Mar 12, 2008 | 264.27 | 267.88 | 260.19 | 260.66 | 65,742 | -3.80(-1.44%) |
Mar 11, 2008 | 259.81 | 265.98 | 252.87 | 264.46 | 59,299 | +6.27(+2.43%) |
Mar 10, 2008 | 258.95 | 259.23 | 254.48 | 258.19 | 72,396 | -0.38(-0.15%) |
Mar 07, 2008 | 251.44 | 261.61 | 250.11 | 258.57 | 67,453 | +9.12(+3.66%) |
Mar 06, 2008 | 263.13 | 263.23 | 248.88 | 249.45 | 84,444 | -12.64(-4.82%) |
Mar 05, 2008 | 270.35 | 270.45 | 258.95 | 262.08 | 75,121 | -7.51(-2.78%) |
Mar 04, 2008 | 267.60 | 270.92 | 261.51 | 269.59 | 58,898 | -0.29(-0.11%) |