Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 137.52 | 139.64 | 135.74 | 137.00 | 11,965,758 | +0.27(+0.19%) |
Jun 27, 2008 | 138.66 | 139.65 | 134.96 | 136.74 | 16,175,095 | -1.33(-0.96%) |
Jun 26, 2008 | 140.22 | 141.39 | 137.24 | 138.07 | 17,366,360 | -5.79(-4.02%) |
Jun 25, 2008 | 143.44 | 146.49 | 143.42 | 143.86 | 13,837,065 | +1.31(+0.92%) |
Jun 24, 2008 | 139.14 | 144.60 | 138.92 | 142.55 | 16,165,996 | +2.66(+1.90%) |
Jun 23, 2008 | 144.60 | 144.60 | 138.66 | 139.90 | 12,589,829 | -4.06(-2.82%) |
Jun 20, 2008 | 144.93 | 146.25 | 143.23 | 143.95 | 14,465,523 | -2.47(-1.69%) |
Jun 19, 2008 | 143.89 | 146.47 | 141.87 | 146.43 | 13,518,555 | +3.26(+2.28%) |
Jun 18, 2008 | 138.38 | 145.19 | 137.52 | 143.17 | 20,709,364 | +2.61(+1.86%) |
Jun 17, 2008 | 144.95 | 145.61 | 140.33 | 140.56 | 31,178,362 | -2.08(-1.46%) |
Jun 16, 2008 | 139.23 | 144.72 | 138.34 | 142.64 | 20,896,856 | +2.98(+2.13%) |
Jun 13, 2008 | 132.75 | 139.87 | 132.70 | 139.66 | 18,310,894 | +9.04(+6.92%) |
Jun 12, 2008 | 127.87 | 132.92 | 127.87 | 130.62 | 15,022,164 | +3.41(+2.68%) |
Jun 11, 2008 | 130.82 | 131.01 | 126.28 | 127.21 | 21,024,744 | -3.77(-2.88%) |
Jun 10, 2008 | 131.63 | 132.72 | 127.85 | 130.98 | 14,061,671 | +1.14(+0.87%) |
Jun 09, 2008 | 133.83 | 135.27 | 127.96 | 129.85 | 16,593,590 | -2.88(-2.17%) |
Jun 06, 2008 | 137.14 | 137.14 | 132.73 | 132.73 | 13,480,539 | -5.61(-4.05%) |
Jun 05, 2008 | 135.68 | 139.00 | 135.67 | 138.34 | 12,410,957 | +3.52(+2.61%) |
Jun 04, 2008 | 133.17 | 137.52 | 132.81 | 134.81 | 13,758,419 | +1.19(+0.89%) |
Jun 03, 2008 | 135.79 | 136.03 | 131.29 | 133.62 | 16,835,530 | -1.38(-1.02%) |
Jun 02, 2008 | 138.65 | 139.20 | 133.80 | 135.00 | 12,571,920 | -3.19(-2.31%) |
May 30, 2008 | 139.28 | 140.11 | 137.75 | 138.19 | 7,274,948 | +0.13(+0.10%) |
May 29, 2008 | 136.68 | 140.61 | 136.30 | 138.06 | 9,901,737 | +1.10(+0.81%) |
May 28, 2008 | 136.90 | 137.81 | 134.90 | 136.95 | 9,249,766 | +0.71(+0.52%) |
May 27, 2008 | 134.55 | 136.85 | 133.79 | 136.24 | 10,749,262 | +1.00(+0.74%) |
May 26, 2008 | 137.88 | 138.26 | 134.13 | 135.24 | 0 | +0.00(+0.00%) |
May 23, 2008 | 137.88 | 138.26 | 134.13 | 135.24 | 10,398,559 | -3.57(-2.57%) |
May 22, 2008 | 138.02 | 140.94 | 137.08 | 138.81 | 11,085,965 | -1.10(-0.78%) |
May 21, 2008 | 143.00 | 143.87 | 139.44 | 139.90 | 11,576,738 | -3.00(-2.10%) |
May 20, 2008 | 143.61 | 144.84 | 141.98 | 142.90 | 8,795,582 | -1.54(-1.07%) |
May 19, 2008 | 145.44 | 148.30 | 143.72 | 144.45 | 8,949,820 | -2.15(-1.46%) |
May 16, 2008 | 148.48 | 148.53 | 145.70 | 146.59 | 7,845,253 | -1.16(-0.79%) |
May 15, 2008 | 148.66 | 148.68 | 145.17 | 147.75 | 10,232,576 | -1.18(-0.79%) |
May 14, 2008 | 149.30 | 150.78 | 148.32 | 148.94 | 6,423,640 | -0.16(-0.10%) |
May 13, 2008 | 149.76 | 151.18 | 148.07 | 149.09 | 7,374,509 | -1.37(-0.91%) |
May 12, 2008 | 148.40 | 150.95 | 146.75 | 150.46 | 7,219,968 | +3.12(+2.12%) |
May 09, 2008 | 145.72 | 148.82 | 145.46 | 147.34 | 8,257,396 | +0.29(+0.20%) |
May 08, 2008 | 149.42 | 149.92 | 145.12 | 147.05 | 12,596,692 | -1.60(-1.08%) |
May 07, 2008 | 154.79 | 155.44 | 148.47 | 148.65 | 9,032,627 | -6.15(-3.97%) |
May 06, 2008 | 152.44 | 156.08 | 151.27 | 154.79 | 9,585,418 | +0.38(+0.25%) |
May 05, 2008 | 155.58 | 157.54 | 153.65 | 154.41 | 8,157,181 | -2.47(-1.57%) |
May 02, 2008 | 159.32 | 159.32 | 155.10 | 156.88 | 12,047,261 | +0.96(+0.61%) |
May 01, 2008 | 150.22 | 156.03 | 149.50 | 155.92 | 12,106,301 | +6.02(+4.01%) |
Apr 30, 2008 | 151.48 | 152.70 | 148.69 | 149.91 | 13,216,004 | -1.03(-0.68%) |
Apr 29, 2008 | 149.03 | 150.93 | 147.46 | 150.93 | 9,099,877 | +1.91(+1.28%) |
Apr 28, 2008 | 150.78 | 150.79 | 148.75 | 149.02 | 7,984,657 | -1.38(-0.92%) |
Apr 25, 2008 | 149.04 | 150.78 | 147.56 | 150.40 | 15,562,361 | +2.51(+1.70%) |
Apr 24, 2008 | 141.27 | 148.36 | 140.50 | 147.89 | 16,833,398 | +7.39(+5.26%) |
Apr 23, 2008 | 141.66 | 143.51 | 139.43 | 140.49 | 9,494,364 | -0.32(-0.23%) |
Apr 22, 2008 | 140.83 | 142.07 | 139.82 | 140.81 | 7,823,135 | -0.50(-0.36%) |
Apr 21, 2008 | 140.66 | 142.37 | 139.66 | 141.31 | 9,983,960 | +0.37(+0.26%) |
Apr 18, 2008 | 138.58 | 143.37 | 138.58 | 140.95 | 21,551,478 | +6.13(+4.55%) |
Apr 17, 2008 | 131.40 | 135.91 | 130.90 | 134.81 | 11,145,120 | +2.39(+1.80%) |
Apr 16, 2008 | 130.15 | 132.52 | 129.96 | 132.42 | 11,926,965 | +3.80(+2.95%) |
Apr 15, 2008 | 129.30 | 130.00 | 126.65 | 128.62 | 11,661,089 | +0.48(+0.37%) |
Apr 14, 2008 | 130.39 | 131.25 | 127.96 | 128.15 | 12,584,418 | -2.91(-2.22%) |
Apr 11, 2008 | 131.60 | 134.63 | 130.72 | 131.05 | 14,497,334 | -2.55(-1.91%) |
Apr 10, 2008 | 136.22 | 136.22 | 132.28 | 133.60 | 18,828,722 | -2.81(-2.06%) |
Apr 09, 2008 | 139.63 | 140.14 | 135.63 | 136.41 | 14,587,299 | -3.73(-2.66%) |
Apr 08, 2008 | 138.88 | 142.18 | 138.46 | 140.14 | 11,016,858 | +0.13(+0.09%) |
Apr 07, 2008 | 139.87 | 142.37 | 138.60 | 140.01 | 13,125,534 | +2.61(+1.90%) |
Apr 04, 2008 | 138.30 | 140.48 | 136.30 | 137.40 | 10,846,246 | -0.89(-0.64%) |
Apr 03, 2008 | 136.92 | 140.34 | 135.42 | 138.28 | 13,730,732 | -0.27(-0.19%) |
Apr 02, 2008 | 138.65 | 142.27 | 137.94 | 138.55 | 15,393,722 | +0.01(+0.01%) |