Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 190.19 | 193.86 | 189.64 | 191.39 | 168,879 | +1.40(+0.74%) |
Apr 29, 2008 | 196.92 | 196.92 | 190.00 | 190.00 | 80,689 | -6.66(-3.39%) |
Apr 28, 2008 | 198.25 | 199.58 | 196.24 | 196.66 | 66,624 | -0.75(-0.38%) |
Apr 25, 2008 | 192.34 | 197.54 | 192.24 | 197.41 | 84,909 | +6.63(+3.48%) |
Apr 24, 2008 | 194.25 | 194.51 | 189.81 | 190.78 | 191,035 | -5.17(-2.64%) |
Apr 23, 2008 | 199.42 | 199.42 | 194.94 | 195.94 | 52,207 | -3.02(-1.52%) |
Apr 22, 2008 | 199.45 | 202.28 | 198.28 | 198.97 | 97,366 | -0.45(-0.23%) |
Apr 21, 2008 | 197.96 | 199.91 | 196.93 | 199.42 | 106,038 | +1.62(+0.82%) |
Apr 18, 2008 | 199.52 | 199.52 | 193.80 | 197.80 | 41,983 | +3.19(+1.64%) |
Apr 17, 2008 | 196.76 | 198.51 | 193.28 | 194.61 | 60,816 | -1.75(-0.89%) |
Apr 16, 2008 | 190.32 | 196.37 | 190.19 | 196.37 | 50,749 | +6.86(+3.62%) |
Apr 15, 2008 | 189.87 | 190.13 | 186.29 | 189.51 | 48,180 | +2.14(+1.14%) |
Apr 14, 2008 | 182.81 | 188.37 | 182.81 | 187.36 | 51,910 | +4.13(+2.25%) |
Apr 11, 2008 | 185.09 | 186.14 | 182.88 | 183.24 | 34,477 | -3.32(-1.78%) |
Apr 10, 2008 | 185.87 | 186.68 | 183.76 | 186.55 | 40,543 | +0.68(+0.37%) |
Apr 09, 2008 | 187.40 | 188.76 | 184.96 | 185.87 | 79,076 | +0.10(+0.05%) |
Apr 08, 2008 | 184.44 | 186.42 | 183.76 | 185.77 | 50,614 | +2.79(+1.53%) |
Apr 07, 2008 | 184.41 | 185.93 | 182.13 | 182.98 | 71,022 | +0.39(+0.21%) |
Apr 04, 2008 | 182.16 | 183.72 | 177.29 | 182.59 | 44,266 | +2.70(+1.50%) |
Apr 03, 2008 | 180.57 | 182.03 | 179.21 | 179.89 | 26,124 | -0.49(-0.27%) |
Apr 02, 2008 | 178.10 | 181.68 | 176.48 | 180.38 | 44,402 | +3.35(+1.89%) |
Apr 01, 2008 | 174.14 | 177.03 | 173.03 | 177.03 | 24,289 | +2.34(+1.34%) |
Mar 31, 2008 | 172.48 | 175.76 | 171.99 | 174.69 | 95,230 | +1.23(+0.71%) |
Mar 28, 2008 | 172.67 | 176.38 | 172.25 | 173.45 | 41,630 | +0.57(+0.33%) |
Mar 27, 2008 | 176.54 | 176.54 | 172.84 | 172.88 | 23,984 | -2.13(-1.22%) |
Mar 26, 2008 | 171.24 | 175.96 | 171.24 | 175.01 | 34,553 | +4.29(+2.51%) |
Mar 25, 2008 | 167.80 | 171.41 | 167.80 | 170.72 | 31,538 | +2.96(+1.76%) |
Mar 24, 2008 | 164.52 | 169.03 | 163.90 | 167.77 | 29,200 | +4.61(+2.83%) |
Mar 21, 2008 | 162.47 | 163.64 | 153.82 | 163.15 | 327,225 | +0.00(+0.00%) |
Mar 20, 2008 | 162.47 | 163.64 | 153.82 | 163.15 | 327,194 | +0.29(+0.18%) |
Mar 19, 2008 | 172.45 | 173.32 | 162.86 | 162.86 | 126,183 | -10.59(-6.11%) |
Mar 18, 2008 | 170.79 | 173.46 | 169.46 | 173.45 | 101,079 | +6.37(+3.81%) |
Mar 17, 2008 | 172.51 | 177.61 | 163.96 | 167.08 | 144,131 | -7.67(-4.39%) |
Mar 14, 2008 | 180.70 | 180.70 | 172.09 | 174.75 | 90,711 | -3.06(-1.72%) |
Mar 13, 2008 | 172.15 | 178.56 | 168.38 | 177.81 | 109,818 | +4.58(+2.65%) |
Mar 12, 2008 | 175.60 | 176.83 | 172.84 | 173.23 | 61,137 | -2.89(-1.64%) |
Mar 11, 2008 | 174.01 | 176.44 | 170.98 | 176.12 | 41,001 | +7.12(+4.21%) |
Mar 10, 2008 | 173.03 | 173.03 | 168.32 | 169.00 | 114,829 | -2.50(-1.46%) |
Mar 07, 2008 | 172.22 | 174.04 | 169.10 | 171.50 | 59,230 | -2.02(-1.16%) |
Mar 06, 2008 | 179.24 | 179.24 | 173.42 | 173.52 | 119,122 | -5.00(-2.80%) |
Mar 05, 2008 | 177.09 | 178.52 | 175.53 | 178.52 | 56,799 | +3.06(+1.74%) |
Mar 04, 2008 | 178.75 | 179.30 | 172.22 | 175.47 | 121,375 | -3.51(-1.96%) |
Mar 03, 2008 | 177.78 | 180.51 | 175.66 | 178.98 | 227,899 | +1.92(+1.08%) |
Feb 29, 2008 | 179.40 | 179.56 | 175.66 | 177.06 | 754,595 | -4.26(-2.35%) |
Feb 28, 2008 | 179.01 | 181.97 | 179.01 | 181.32 | 300,259 | +3.77(+2.12%) |
Feb 27, 2008 | 178.10 | 180.83 | 176.83 | 177.55 | 114,669 | -2.73(-1.51%) |
Feb 26, 2008 | 179.08 | 180.90 | 175.50 | 180.28 | 189,667 | +1.79(+1.00%) |
Feb 25, 2008 | 172.87 | 178.69 | 172.58 | 178.49 | 129,894 | +6.50(+3.78%) |
Feb 22, 2008 | 171.67 | 172.09 | 167.60 | 171.99 | 234,213 | +2.08(+1.22%) |
Feb 21, 2008 | 175.01 | 175.01 | 169.62 | 169.91 | 229,975 | -4.45(-2.55%) |
Feb 20, 2008 | 171.05 | 174.92 | 170.95 | 174.36 | 122,702 | +0.97(+0.56%) |
Feb 19, 2008 | 169.65 | 173.39 | 169.65 | 173.39 | 293,505 | +8.68(+5.27%) |
Feb 18, 2008 | 165.91 | 165.98 | 161.92 | 164.71 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 165.91 | 165.98 | 161.92 | 164.71 | 161,475 | -1.98(-1.19%) |
Feb 14, 2008 | 168.77 | 168.90 | 166.69 | 166.69 | 170,167 | -0.39(-0.23%) |
Feb 13, 2008 | 165.98 | 167.28 | 164.52 | 167.08 | 253,901 | +3.15(+1.92%) |
Feb 12, 2008 | 164.78 | 167.38 | 162.66 | 163.93 | 231,628 | -0.97(-0.59%) |
Feb 11, 2008 | 161.36 | 164.94 | 159.58 | 164.91 | 87,168 | +4.91(+3.07%) |
Feb 08, 2008 | 155.77 | 160.39 | 155.77 | 160.00 | 107,352 | +4.97(+3.21%) |
Feb 07, 2008 | 151.22 | 155.66 | 151.22 | 155.03 | 184,706 | +2.50(+1.64%) |
Feb 06, 2008 | 155.94 | 156.03 | 152.20 | 152.52 | 96,921 | -2.34(-1.51%) |
Feb 05, 2008 | 156.72 | 159.25 | 154.54 | 154.86 | 102,829 | -6.01(-3.74%) |
Feb 04, 2008 | 159.93 | 161.72 | 158.28 | 160.88 | 117,939 | +1.33(+0.83%) |