Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 493.31 | 501.99 | 482.45 | 492.62 | 0 | -0.23(-0.05%) |
Jun 27, 2008 | 496.29 | 501.20 | 486.39 | 492.85 | 0 | -5.18(-1.04%) |
Jun 26, 2008 | 513.26 | 515.82 | 497.32 | 498.02 | 0 | -21.64(-4.16%) |
Jun 25, 2008 | 519.20 | 530.84 | 514.36 | 519.66 | 0 | +7.36(+1.44%) |
Jun 24, 2008 | 506.54 | 518.77 | 502.38 | 512.30 | 0 | +3.69(+0.73%) |
Jun 23, 2008 | 514.75 | 517.96 | 504.96 | 508.62 | 0 | -4.86(-0.95%) |
Jun 20, 2008 | 520.58 | 528.20 | 509.42 | 513.48 | 0 | -14.17(-2.69%) |
Jun 19, 2008 | 526.32 | 532.26 | 515.92 | 527.65 | 0 | -0.28(-0.05%) |
Jun 18, 2008 | 532.15 | 536.25 | 523.75 | 527.93 | 0 | -8.20(-1.53%) |
Jun 17, 2008 | 544.11 | 549.41 | 532.43 | 536.13 | 0 | -4.51(-0.83%) |
Jun 16, 2008 | 534.36 | 545.42 | 529.12 | 540.64 | 0 | +0.88(+0.16%) |
Jun 13, 2008 | 538.07 | 544.02 | 527.32 | 539.77 | 0 | +4.33(+0.81%) |
Jun 12, 2008 | 537.60 | 547.05 | 528.85 | 535.43 | 0 | +1.82(+0.34%) |
Jun 11, 2008 | 546.25 | 548.60 | 530.93 | 533.61 | 0 | -12.52(-2.29%) |
Jun 10, 2008 | 548.15 | 553.44 | 535.93 | 546.13 | 0 | +0.09(+0.02%) |
Jun 09, 2008 | 555.55 | 558.07 | 536.63 | 546.04 | 0 | -6.06(-1.10%) |
Jun 06, 2008 | 567.26 | 569.62 | 550.99 | 552.10 | 0 | -19.60(-3.43%) |
Jun 05, 2008 | 563.73 | 575.07 | 560.05 | 571.70 | 0 | +8.74(+1.55%) |
Jun 04, 2008 | 561.49 | 569.16 | 556.53 | 562.96 | 0 | -3.74(-0.66%) |
Jun 03, 2008 | 571.98 | 576.30 | 561.28 | 566.70 | 0 | -3.78(-0.66%) |
Jun 02, 2008 | 576.57 | 578.98 | 565.39 | 570.47 | 0 | -8.18(-1.41%) |
May 30, 2008 | 581.24 | 585.59 | 574.59 | 578.65 | 0 | +0.43(+0.07%) |
May 29, 2008 | 569.14 | 582.06 | 566.55 | 578.22 | 0 | +7.42(+1.30%) |
May 28, 2008 | 574.00 | 576.71 | 562.31 | 570.80 | 0 | +1.64(+0.29%) |
May 27, 2008 | 563.72 | 572.41 | 560.02 | 569.16 | 0 | +5.56(+0.99%) |
May 26, 2008 | 563.59 | 563.59 | 563.59 | 563.59 | 0 | +0.00(+0.00%) |
May 23, 2008 | 569.15 | 571.51 | 559.60 | 563.59 | 0 | -5.99(-1.05%) |
May 22, 2008 | 568.10 | 576.75 | 561.83 | 569.59 | 0 | +2.50(+0.44%) |
May 21, 2008 | 578.28 | 583.56 | 563.29 | 567.09 | 0 | -10.76(-1.86%) |
May 20, 2008 | 582.03 | 588.29 | 571.81 | 577.85 | 0 | -6.88(-1.18%) |
May 19, 2008 | 586.46 | 594.61 | 577.58 | 584.72 | 0 | -0.23(-0.04%) |
May 16, 2008 | 588.74 | 590.97 | 579.55 | 584.95 | 0 | -0.31(-0.05%) |
May 15, 2008 | 579.86 | 587.06 | 573.22 | 585.26 | 0 | +5.61(+0.97%) |
May 14, 2008 | 581.75 | 589.45 | 575.96 | 579.65 | 0 | -0.23(-0.04%) |
May 13, 2008 | 583.07 | 588.13 | 576.62 | 579.88 | 0 | -3.34(-0.57%) |
May 12, 2008 | 576.53 | 585.35 | 573.40 | 583.22 | 0 | +8.57(+1.49%) |
May 09, 2008 | 575.40 | 581.09 | 569.92 | 574.64 | 0 | -6.55(-1.13%) |
May 08, 2008 | 584.71 | 589.00 | 575.69 | 581.20 | 0 | -0.92(-0.16%) |
May 07, 2008 | 594.30 | 600.36 | 579.46 | 582.12 | 0 | -13.50(-2.27%) |
May 06, 2008 | 589.69 | 598.85 | 583.45 | 595.61 | 0 | +1.39(+0.23%) |
May 05, 2008 | 595.40 | 599.98 | 588.05 | 594.23 | 0 | -2.85(-0.48%) |
May 02, 2008 | 600.24 | 604.97 | 589.96 | 597.07 | 0 | +0.65(+0.11%) |
May 01, 2008 | 579.50 | 598.96 | 577.45 | 596.42 | 0 | +19.74(+3.42%) |
Apr 30, 2008 | 579.85 | 589.66 | 573.67 | 576.68 | 0 | -1.15(-0.20%) |
Apr 29, 2008 | 574.94 | 583.80 | 570.79 | 577.83 | 0 | +1.54(+0.27%) |
Apr 28, 2008 | 577.11 | 583.32 | 570.93 | 576.28 | 0 | +0.69(+0.12%) |
Apr 25, 2008 | 578.11 | 582.07 | 565.80 | 575.60 | 0 | +1.80(+0.31%) |
Apr 24, 2008 | 566.05 | 578.84 | 559.27 | 573.79 | 0 | +9.22(+1.63%) |
Apr 23, 2008 | 563.56 | 570.80 | 557.38 | 564.57 | 0 | +5.80(+1.04%) |
Apr 22, 2008 | 563.63 | 566.78 | 551.51 | 558.77 | 0 | -5.36(-0.95%) |
Apr 21, 2008 | 560.92 | 569.79 | 555.29 | 564.13 | 0 | -0.01(-0.00%) |
Apr 18, 2008 | 564.88 | 572.47 | 558.49 | 564.15 | 0 | +10.03(+1.81%) |
Apr 17, 2008 | 551.63 | 560.00 | 544.97 | 554.11 | 0 | -7.81(-1.39%) |
Apr 16, 2008 | 557.98 | 566.72 | 551.00 | 561.92 | 0 | +16.40(+3.01%) |
Apr 15, 2008 | 548.75 | 552.77 | 539.65 | 545.52 | 0 | +0.52(+0.10%) |
Apr 14, 2008 | 547.91 | 553.68 | 541.17 | 545.00 | 0 | -5.92(-1.07%) |
Apr 11, 2008 | 554.41 | 563.94 | 549.13 | 550.92 | 0 | -13.39(-2.37%) |
Apr 10, 2008 | 563.61 | 571.48 | 557.22 | 564.31 | 0 | +0.99(+0.18%) |
Apr 09, 2008 | 571.93 | 575.00 | 558.91 | 563.32 | 0 | -8.78(-1.54%) |
Apr 08, 2008 | 572.86 | 579.03 | 566.10 | 572.10 | 0 | -6.99(-1.21%) |
Apr 07, 2008 | 584.77 | 590.38 | 575.35 | 579.10 | 0 | +1.93(+0.33%) |
Apr 04, 2008 | 579.19 | 584.87 | 570.88 | 577.17 | 0 | -1.68(-0.29%) |
Apr 03, 2008 | 570.99 | 583.11 | 567.62 | 578.85 | 0 | +1.43(+0.25%) |
Apr 02, 2008 | 584.82 | 591.86 | 572.62 | 577.41 | 0 | -5.52(-0.95%) |