Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 227.83 | 234.95 | 225.82 | 231.14 | 3,121,455 | +2.46(+1.08%) |
Mar 28, 2008 | 229.01 | 237.35 | 227.13 | 228.68 | 4,202,397 | +1.19(+0.52%) |
Mar 27, 2008 | 226.22 | 233.42 | 225.40 | 227.49 | 6,246,340 | +7.30(+3.32%) |
Mar 26, 2008 | 218.55 | 225.00 | 215.50 | 220.19 | 3,599,394 | +0.46(+0.21%) |
Mar 25, 2008 | 211.49 | 223.99 | 207.41 | 219.73 | 4,707,181 | +10.23(+4.88%) |
Mar 24, 2008 | 195.00 | 213.69 | 194.76 | 209.50 | 4,124,351 | +15.84(+8.18%) |
Mar 21, 2008 | 197.70 | 198.62 | 192.01 | 193.66 | 3,042,984 | +0.00(+0.00%) |
Mar 20, 2008 | 197.70 | 198.62 | 192.01 | 193.66 | 3,042,884 | -3.31(-1.68%) |
Mar 19, 2008 | 204.00 | 208.28 | 195.27 | 196.97 | 4,262,951 | -7.05(-3.46%) |
Mar 18, 2008 | 201.33 | 205.74 | 196.80 | 204.02 | 3,641,785 | +10.12(+5.22%) |
Mar 17, 2008 | 190.50 | 197.21 | 185.58 | 193.90 | 4,369,691 | -6.94(-3.46%) |
Mar 14, 2008 | 211.35 | 214.93 | 195.01 | 200.84 | 5,750,353 | -6.45(-3.11%) |
Mar 13, 2008 | 199.01 | 210.27 | 193.84 | 207.29 | 6,365,894 | +1.41(+0.68%) |
Mar 12, 2008 | 203.08 | 207.70 | 195.10 | 205.88 | 5,488,059 | +7.77(+3.92%) |
Mar 11, 2008 | 184.45 | 199.04 | 180.40 | 198.11 | 6,756,156 | +21.54(+12.20%) |
Mar 10, 2008 | 197.46 | 199.26 | 176.01 | 176.57 | 6,860,286 | -20.25(-10.29%) |
Mar 07, 2008 | 204.42 | 207.68 | 195.07 | 196.82 | 5,438,422 | -11.95(-5.72%) |
Mar 06, 2008 | 213.00 | 216.00 | 206.67 | 208.77 | 4,079,617 | -4.42(-2.07%) |
Mar 05, 2008 | 204.56 | 213.42 | 204.47 | 213.19 | 4,900,740 | +10.59(+5.23%) |
Mar 04, 2008 | 208.01 | 210.66 | 196.01 | 202.60 | 5,003,663 | -4.89(-2.36%) |
Mar 03, 2008 | 204.50 | 211.44 | 202.29 | 207.49 | 3,475,980 | +2.34(+1.14%) |
Feb 29, 2008 | 202.68 | 210.60 | 202.21 | 205.15 | 4,220,413 | -0.11(-0.05%) |
Feb 28, 2008 | 215.02 | 216.90 | 204.69 | 205.26 | 5,020,560 | -12.43(-5.71%) |
Feb 27, 2008 | 216.37 | 225.30 | 215.76 | 217.69 | 4,247,289 | -3.00(-1.36%) |
Feb 26, 2008 | 217.00 | 225.86 | 212.66 | 220.69 | 5,120,891 | +1.79(+0.82%) |
Feb 25, 2008 | 211.12 | 220.42 | 207.60 | 218.90 | 4,780,346 | +7.16(+3.38%) |
Feb 22, 2008 | 207.20 | 212.25 | 206.50 | 211.74 | 3,806,921 | +0.15(+0.07%) |
Feb 21, 2008 | 218.08 | 219.01 | 209.64 | 211.59 | 4,817,745 | -5.41(-2.49%) |
Feb 20, 2008 | 205.43 | 217.40 | 201.32 | 217.00 | 7,797,134 | +5.06(+2.39%) |
Feb 19, 2008 | 219.11 | 220.80 | 210.02 | 211.94 | 6,285,694 | -7.45(-3.40%) |
Feb 18, 2008 | 221.96 | 227.58 | 213.00 | 219.39 | 7,161,121 | +0.00(+0.00%) |
Feb 15, 2008 | 221.96 | 227.58 | 213.00 | 219.39 | 7,159,497 | -4.72(-2.11%) |
Feb 14, 2008 | 231.51 | 236.57 | 221.50 | 224.11 | 9,085,119 | -4.35(-1.90%) |
Feb 13, 2008 | 210.67 | 228.50 | 207.50 | 228.46 | 17,842,736 | +52.90(+30.13%) |
Feb 12, 2008 | 193.25 | 198.41 | 172.38 | 175.56 | 10,853,962 | -14.08(-7.42%) |
Feb 11, 2008 | 180.17 | 190.84 | 176.51 | 189.64 | 7,243,891 | +16.45(+9.50%) |
Feb 08, 2008 | 164.93 | 175.35 | 163.94 | 173.19 | 4,433,726 | +7.59(+4.58%) |
Feb 07, 2008 | 168.29 | 173.43 | 157.66 | 165.60 | 8,640,937 | -6.11(-3.56%) |
Feb 06, 2008 | 182.20 | 187.00 | 169.71 | 171.71 | 6,106,112 | -6.29(-3.53%) |
Feb 05, 2008 | 188.00 | 191.50 | 177.64 | 178.00 | 4,865,663 | -14.90(-7.72%) |
Feb 04, 2008 | 186.72 | 198.09 | 183.90 | 192.90 | 5,193,409 | +6.96(+3.74%) |
Feb 01, 2008 | 182.30 | 189.38 | 177.50 | 185.94 | 4,682,291 | +4.17(+2.29%) |
Jan 31, 2008 | 179.00 | 183.50 | 172.77 | 181.77 | 5,313,784 | -2.58(-1.40%) |
Jan 30, 2008 | 191.00 | 191.39 | 180.59 | 184.35 | 7,441,909 | -7.55(-3.93%) |
Jan 29, 2008 | 180.49 | 194.71 | 177.30 | 191.90 | 9,632,825 | +14.90(+8.42%) |
Jan 28, 2008 | 169.90 | 180.43 | 164.36 | 177.00 | 6,253,512 | +5.72(+3.34%) |
Jan 25, 2008 | 180.00 | 183.97 | 169.01 | 171.28 | 7,480,764 | -0.18(-0.10%) |
Jan 24, 2008 | 159.39 | 174.45 | 148.60 | 171.46 | 11,148,343 | +6.72(+4.08%) |
Jan 23, 2008 | 175.31 | 179.14 | 143.31 | 164.75 | 13,357,310 | -18.04(-9.87%) |
Jan 22, 2008 | 156.40 | 184.96 | 150.53 | 182.79 | 7,413,041 | +6.91(+3.93%) |
Jan 21, 2008 | 172.92 | 180.92 | 166.79 | 175.88 | 8,641,881 | +0.00(+0.00%) |
Jan 18, 2008 | 172.92 | 180.92 | 166.79 | 175.88 | 8,640,483 | +8.68(+5.19%) |
Jan 17, 2008 | 181.22 | 185.53 | 166.59 | 167.20 | 7,207,426 | -14.36(-7.91%) |
Jan 16, 2008 | 200.78 | 203.39 | 177.50 | 181.56 | 10,344,126 | -23.23(-11.34%) |
Jan 15, 2008 | 217.75 | 220.00 | 203.42 | 204.79 | 5,705,818 | -19.97(-8.89%) |
Jan 14, 2008 | 222.32 | 229.99 | 213.33 | 224.76 | 4,187,172 | +3.76(+1.70%) |
Jan 11, 2008 | 227.83 | 231.93 | 215.63 | 221.00 | 4,565,655 | -4.97(-2.20%) |
Jan 10, 2008 | 226.13 | 233.16 | 216.55 | 225.97 | 5,905,549 | -8.28(-3.53%) |
Jan 09, 2008 | 230.53 | 234.80 | 208.33 | 234.25 | 6,911,520 | +3.75(+1.63%) |
Jan 08, 2008 | 237.20 | 263.70 | 228.74 | 230.50 | 4,578,476 | -6.34(-2.68%) |
Jan 07, 2008 | 249.61 | 254.70 | 223.00 | 236.84 | 6,784,712 | -8.74(-3.56%) |
Jan 04, 2008 | 255.60 | 262.51 | 243.36 | 245.58 | 6,208,817 | -20.29(-7.63%) |
Jan 03, 2008 | 268.48 | 271.62 | 263.03 | 265.87 | 2,405,434 | -1.83(-0.68%) |
Jan 02, 2008 | 269.46 | 272.79 | 260.50 | 267.70 | 4,111,534 | +0.56(+0.21%) |