Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 136.68 | 139.72 | 135.55 | 137.55 | 5,302,992 | +2.32(+1.72%) |
Apr 29, 2008 | 133.05 | 137.03 | 131.56 | 135.22 | 6,736,401 | -1.47(-1.08%) |
Apr 28, 2008 | 137.10 | 137.55 | 133.34 | 136.70 | 3,944,080 | +0.46(+0.34%) |
Apr 25, 2008 | 132.74 | 136.25 | 129.79 | 136.24 | 3,911,274 | +3.21(+2.41%) |
Apr 24, 2008 | 136.41 | 136.96 | 130.89 | 133.03 | 5,016,983 | -2.85(-2.10%) |
Apr 23, 2008 | 137.81 | 138.49 | 135.39 | 135.88 | 4,763,877 | -1.44(-1.05%) |
Apr 22, 2008 | 139.74 | 141.13 | 136.31 | 137.32 | 4,851,706 | -2.90(-2.07%) |
Apr 21, 2008 | 136.70 | 140.44 | 136.70 | 140.22 | 4,349,110 | +2.14(+1.55%) |
Apr 18, 2008 | 136.51 | 141.37 | 135.48 | 138.08 | 5,975,347 | -0.21(-0.15%) |
Apr 17, 2008 | 135.56 | 139.37 | 134.13 | 138.29 | 6,673,964 | -0.53(-0.38%) |
Apr 16, 2008 | 132.67 | 139.16 | 132.57 | 138.82 | 7,320,123 | +7.81(+5.96%) |
Apr 15, 2008 | 129.55 | 132.10 | 128.15 | 131.01 | 4,328,366 | +2.45(+1.90%) |
Apr 14, 2008 | 126.87 | 129.32 | 125.33 | 128.56 | 3,971,321 | +1.33(+1.05%) |
Apr 11, 2008 | 126.97 | 129.91 | 126.66 | 127.23 | 5,148,644 | -2.99(-2.30%) |
Apr 10, 2008 | 126.59 | 130.44 | 125.08 | 130.22 | 4,893,500 | +3.68(+2.91%) |
Apr 09, 2008 | 129.50 | 129.94 | 125.72 | 126.54 | 4,511,815 | -3.50(-2.69%) |
Apr 08, 2008 | 127.31 | 130.66 | 127.14 | 130.04 | 5,622,197 | +1.64(+1.27%) |
Apr 07, 2008 | 128.74 | 132.30 | 126.15 | 128.41 | 10,310,803 | +2.70(+2.15%) |
Apr 04, 2008 | 123.33 | 126.86 | 122.10 | 125.71 | 6,318,823 | +2.49(+2.02%) |
Apr 03, 2008 | 119.01 | 125.07 | 118.75 | 123.22 | 5,786,754 | +2.82(+2.34%) |
Apr 02, 2008 | 117.58 | 121.06 | 116.55 | 120.39 | 6,119,317 | +1.88(+1.58%) |
Apr 01, 2008 | 112.01 | 118.68 | 109.00 | 118.52 | 8,728,040 | +5.17(+4.56%) |
Mar 31, 2008 | 112.44 | 114.63 | 110.33 | 113.35 | 4,621,109 | +1.05(+0.94%) |
Mar 28, 2008 | 110.65 | 113.66 | 110.65 | 112.30 | 5,405,085 | +3.73(+3.43%) |
Mar 27, 2008 | 112.70 | 112.85 | 108.19 | 108.57 | 3,991,971 | -4.39(-3.88%) |
Mar 26, 2008 | 110.93 | 114.01 | 108.47 | 112.96 | 5,931,574 | +1.67(+1.50%) |
Mar 25, 2008 | 108.09 | 112.92 | 107.10 | 111.29 | 5,500,645 | +5.42(+5.11%) |
Mar 24, 2008 | 103.19 | 109.31 | 102.76 | 105.88 | 5,341,125 | +3.54(+3.46%) |
Mar 21, 2008 | 98.33 | 104.09 | 96.23 | 102.34 | 7,556,445 | +0.00(+0.00%) |
Mar 20, 2008 | 98.33 | 104.09 | 96.23 | 102.34 | 7,555,773 | +4.18(+4.26%) |
Mar 19, 2008 | 107.17 | 110.26 | 97.89 | 98.16 | 6,955,212 | -9.30(-8.66%) |
Mar 18, 2008 | 102.76 | 108.17 | 102.48 | 107.46 | 5,073,436 | +6.34(+6.27%) |
Mar 17, 2008 | 102.37 | 103.81 | 98.50 | 101.11 | 5,796,929 | -4.00(-3.81%) |
Mar 14, 2008 | 106.75 | 107.89 | 102.39 | 105.12 | 7,305,992 | +0.29(+0.27%) |
Mar 13, 2008 | 99.42 | 105.70 | 97.54 | 104.83 | 6,505,231 | +3.81(+3.78%) |
Mar 12, 2008 | 100.34 | 102.82 | 99.63 | 101.02 | 3,817,885 | +1.01(+1.01%) |
Mar 11, 2008 | 94.85 | 100.29 | 94.85 | 100.00 | 4,485,808 | +7.44(+8.04%) |
Mar 10, 2008 | 98.27 | 98.68 | 92.22 | 92.56 | 4,565,154 | -5.07(-5.19%) |
Mar 07, 2008 | 98.97 | 101.77 | 96.40 | 97.63 | 5,054,551 | -2.56(-2.55%) |
Mar 06, 2008 | 101.77 | 103.50 | 99.78 | 100.18 | 4,268,677 | -2.29(-2.23%) |
Mar 05, 2008 | 98.20 | 102.47 | 97.99 | 102.47 | 4,903,312 | +4.92(+5.05%) |
Mar 04, 2008 | 95.20 | 98.93 | 95.05 | 97.55 | 5,622,146 | +1.30(+1.35%) |
Mar 03, 2008 | 96.98 | 98.44 | 94.37 | 96.25 | 5,508,674 | -0.64(-0.66%) |
Feb 29, 2008 | 101.41 | 101.63 | 95.39 | 96.90 | 6,423,158 | -5.85(-5.70%) |
Feb 28, 2008 | 99.43 | 103.17 | 98.75 | 102.75 | 5,102,046 | +2.49(+2.49%) |
Feb 27, 2008 | 101.01 | 102.80 | 99.26 | 100.25 | 4,859,688 | -1.88(-1.84%) |
Feb 26, 2008 | 100.32 | 103.99 | 100.07 | 102.13 | 6,970,540 | +1.13(+1.11%) |
Feb 25, 2008 | 97.03 | 101.62 | 96.15 | 101.01 | 4,169,912 | +4.07(+4.19%) |
Feb 22, 2008 | 96.26 | 98.16 | 93.08 | 96.94 | 6,488,875 | +0.88(+0.92%) |
Feb 21, 2008 | 100.49 | 101.08 | 95.42 | 96.06 | 8,071,774 | -4.27(-4.26%) |
Feb 20, 2008 | 94.83 | 100.86 | 93.63 | 100.33 | 6,287,907 | +4.84(+5.07%) |
Feb 19, 2008 | 95.97 | 98.24 | 94.36 | 95.48 | 7,100,520 | +2.47(+2.66%) |
Feb 18, 2008 | 92.27 | 93.70 | 90.64 | 93.01 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 92.27 | 93.70 | 90.64 | 93.01 | 4,336,310 | +0.19(+0.20%) |
Feb 14, 2008 | 93.77 | 95.05 | 91.73 | 92.82 | 5,333,272 | -0.75(-0.80%) |
Feb 13, 2008 | 89.87 | 94.43 | 89.49 | 93.57 | 4,768,637 | +4.69(+5.28%) |
Feb 12, 2008 | 90.93 | 93.26 | 88.17 | 88.88 | 4,282,579 | -0.71(-0.79%) |
Feb 11, 2008 | 89.06 | 90.19 | 87.34 | 89.59 | 3,488,393 | +1.14(+1.29%) |
Feb 08, 2008 | 85.70 | 89.14 | 85.63 | 88.44 | 4,276,745 | +1.87(+2.16%) |
Feb 07, 2008 | 85.52 | 87.81 | 82.62 | 86.58 | 6,180,246 | +0.96(+1.13%) |
Feb 06, 2008 | 88.69 | 89.31 | 84.98 | 85.61 | 4,846,118 | -2.10(-2.39%) |
Feb 05, 2008 | 89.47 | 90.63 | 87.26 | 87.71 | 4,842,234 | -3.90(-4.26%) |
Feb 04, 2008 | 95.60 | 96.45 | 91.62 | 91.62 | 3,964,136 | -4.17(-4.36%) |