Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 03, 2008 | 268.26 | 269.88 | 261.99 | 269.88 | 76,829 | +4.28(+1.61%) |
Feb 29, 2008 | 264.46 | 267.41 | 262.65 | 265.60 | 80,235 | +1.14(+0.43%) |
Feb 28, 2008 | 267.60 | 279.76 | 263.89 | 264.46 | 179,077 | -4.94(-1.83%) |
Feb 27, 2008 | 271.97 | 275.39 | 266.17 | 269.40 | 79,401 | -4.75(-1.73%) |
Feb 26, 2008 | 271.30 | 275.96 | 268.26 | 274.15 | 98,492 | +1.05(+0.38%) |
Feb 25, 2008 | 261.42 | 274.82 | 261.42 | 273.11 | 138,585 | +11.78(+4.51%) |
Feb 22, 2008 | 264.75 | 271.11 | 258.19 | 261.32 | 301,373 | -2.00(-0.76%) |
Feb 21, 2008 | 276.81 | 282.23 | 259.81 | 263.32 | 197,904 | -2.75(-1.04%) |
Feb 20, 2008 | 266.27 | 268.45 | 254.77 | 266.08 | 168,126 | +10.93(+4.28%) |
Feb 19, 2008 | 245.26 | 258.76 | 244.31 | 255.15 | 196,246 | +12.26(+5.05%) |
Feb 18, 2008 | 229.30 | 243.27 | 225.50 | 242.89 | 122,675 | +0.00(+0.00%) |
Feb 15, 2008 | 229.30 | 243.27 | 225.50 | 242.89 | 122,675 | +11.88(+5.14%) |
Feb 14, 2008 | 238.90 | 238.90 | 227.02 | 231.01 | 49,985 | -8.27(-3.46%) |
Feb 13, 2008 | 230.44 | 240.32 | 225.88 | 239.28 | 107,707 | -6.56(-2.67%) |
Feb 12, 2008 | 227.88 | 254.39 | 227.88 | 245.84 | 145,364 | +19.29(+8.52%) |
Feb 11, 2008 | 228.92 | 230.54 | 222.17 | 226.54 | 26,632 | -2.76(-1.20%) |
Feb 08, 2008 | 228.73 | 235.57 | 223.88 | 229.30 | 82,131 | -1.52(-0.66%) |
Feb 07, 2008 | 217.90 | 231.87 | 216.09 | 230.82 | 71,309 | +12.07(+5.52%) |
Feb 06, 2008 | 217.80 | 223.22 | 214.57 | 218.75 | 45,615 | +3.04(+1.41%) |
Feb 05, 2008 | 218.75 | 223.31 | 214.38 | 215.71 | 37,808 | -6.46(-2.91%) |
Feb 04, 2008 | 227.97 | 227.97 | 220.08 | 222.17 | 31,758 | -5.89(-2.58%) |
Feb 01, 2008 | 225.69 | 228.92 | 219.80 | 228.06 | 29,846 | +4.18(+1.87%) |
Jan 31, 2008 | 213.05 | 226.64 | 210.49 | 223.88 | 54,526 | +7.79(+3.61%) |
Jan 30, 2008 | 217.80 | 223.31 | 216.00 | 216.09 | 36,193 | -3.71(-1.69%) |
Jan 29, 2008 | 216.00 | 222.65 | 210.96 | 219.80 | 27,766 | +5.13(+2.39%) |
Jan 28, 2008 | 212.96 | 215.71 | 208.78 | 214.67 | 28,906 | +0.86(+0.40%) |
Jan 25, 2008 | 217.71 | 220.08 | 212.67 | 213.81 | 23,464 | -1.24(-0.57%) |
Jan 24, 2008 | 216.57 | 221.41 | 212.67 | 215.05 | 25,738 | -2.09(-0.96%) |
Jan 23, 2008 | 198.99 | 217.42 | 196.71 | 217.14 | 37,319 | +13.02(+6.38%) |
Jan 22, 2008 | 195.19 | 211.06 | 194.71 | 204.12 | 48,283 | +0.00(+0.00%) |
Jan 21, 2008 | 207.25 | 213.24 | 201.27 | 204.12 | 54,468 | +0.00(+0.00%) |
Jan 18, 2008 | 207.25 | 213.24 | 201.27 | 204.12 | 54,468 | -5.99(-2.85%) |
Jan 17, 2008 | 208.97 | 212.01 | 206.02 | 210.10 | 60,425 | +2.28(+1.10%) |
Jan 16, 2008 | 202.22 | 212.77 | 202.22 | 207.82 | 43,624 | +5.51(+2.72%) |
Jan 15, 2008 | 202.41 | 205.45 | 199.75 | 202.31 | 47,747 | -3.90(-1.89%) |
Jan 14, 2008 | 200.03 | 206.68 | 195.95 | 206.21 | 60,689 | +7.51(+3.78%) |
Jan 11, 2008 | 201.08 | 205.54 | 197.94 | 198.70 | 29,331 | -4.75(-2.34%) |
Jan 10, 2008 | 197.66 | 207.06 | 194.62 | 203.45 | 42,186 | +2.66(+1.32%) |
Jan 09, 2008 | 197.28 | 201.55 | 191.76 | 200.79 | 37,745 | +2.85(+1.44%) |
Jan 08, 2008 | 206.21 | 208.68 | 197.66 | 197.94 | 48,036 | -7.70(-3.74%) |
Jan 07, 2008 | 207.16 | 210.58 | 202.60 | 205.64 | 39,010 | -0.09(-0.05%) |
Jan 04, 2008 | 211.25 | 213.91 | 204.78 | 205.73 | 41,106 | -7.51(-3.52%) |
Jan 03, 2008 | 221.51 | 221.51 | 211.53 | 213.24 | 49,678 | -7.79(-3.53%) |
Jan 02, 2008 | 223.60 | 228.54 | 218.18 | 221.03 | 28,349 | -3.33(-1.48%) |