Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 168.78 | 170.73 | 164.55 | 165.09 | 4,256,611 | -1.92(-1.15%) |
Jun 27, 2008 | 165.43 | 169.28 | 163.24 | 167.01 | 5,386,769 | +1.43(+0.86%) |
Jun 26, 2008 | 169.73 | 172.08 | 164.16 | 165.59 | 5,696,540 | -5.92(-3.45%) |
Jun 25, 2008 | 170.22 | 173.32 | 165.18 | 171.51 | 6,126,479 | +2.19(+1.29%) |
Jun 24, 2008 | 173.29 | 175.12 | 168.60 | 169.32 | 6,231,500 | -1.35(-0.79%) |
Jun 23, 2008 | 166.14 | 171.51 | 166.08 | 170.67 | 6,192,115 | +7.35(+4.50%) |
Jun 20, 2008 | 166.12 | 166.62 | 161.80 | 163.32 | 7,523,447 | +0.55(+0.34%) |
Jun 19, 2008 | 159.45 | 164.25 | 158.38 | 162.76 | 7,437,105 | +6.59(+4.22%) |
Jun 18, 2008 | 151.00 | 157.38 | 151.00 | 156.18 | 4,356,605 | +4.42(+2.91%) |
Jun 17, 2008 | 154.57 | 157.23 | 151.08 | 151.75 | 4,635,406 | -2.66(-1.72%) |
Jun 16, 2008 | 155.46 | 158.46 | 154.09 | 154.42 | 3,162,054 | -1.59(-1.02%) |
Jun 13, 2008 | 150.61 | 156.67 | 150.23 | 156.01 | 5,536,603 | +7.17(+4.82%) |
Jun 12, 2008 | 155.60 | 155.60 | 146.44 | 148.83 | 6,903,184 | -5.25(-3.41%) |
Jun 11, 2008 | 158.59 | 159.47 | 152.62 | 154.09 | 6,712,889 | -3.53(-2.24%) |
Jun 10, 2008 | 159.54 | 163.08 | 155.58 | 157.62 | 6,511,711 | -7.04(-4.28%) |
Jun 09, 2008 | 163.02 | 165.95 | 160.95 | 164.66 | 5,231,918 | +3.59(+2.23%) |
Jun 06, 2008 | 162.33 | 165.78 | 160.29 | 161.06 | 5,908,201 | -2.57(-1.57%) |
Jun 05, 2008 | 158.14 | 164.92 | 156.58 | 163.64 | 8,190,160 | +8.87(+5.73%) |
Jun 04, 2008 | 157.00 | 160.36 | 154.24 | 154.76 | 4,890,208 | -2.99(-1.90%) |
Jun 03, 2008 | 155.18 | 160.49 | 154.49 | 157.76 | 6,982,274 | +4.20(+2.73%) |
Jun 02, 2008 | 153.68 | 156.97 | 151.90 | 153.56 | 3,846,099 | -0.75(-0.49%) |
May 30, 2008 | 154.12 | 157.96 | 153.69 | 154.31 | 6,012,428 | +1.89(+1.24%) |
May 29, 2008 | 155.34 | 156.57 | 151.46 | 152.42 | 5,029,965 | -4.54(-2.89%) |
May 28, 2008 | 151.01 | 157.41 | 151.00 | 156.95 | 4,816,611 | +5.91(+3.92%) |
May 27, 2008 | 153.89 | 153.90 | 148.49 | 151.04 | 5,538,746 | -2.84(-1.85%) |
May 26, 2008 | 153.92 | 155.46 | 148.23 | 153.88 | 0 | +0.00(+0.00%) |
May 23, 2008 | 153.92 | 155.46 | 148.23 | 153.88 | 6,679,847 | +0.07(+0.05%) |
May 22, 2008 | 158.22 | 162.63 | 152.25 | 153.81 | 8,722,284 | -3.53(-2.24%) |
May 21, 2008 | 163.91 | 165.78 | 157.24 | 157.34 | 6,933,584 | -7.08(-4.30%) |
May 20, 2008 | 159.93 | 164.54 | 156.37 | 164.41 | 6,785,414 | +3.39(+2.11%) |
May 19, 2008 | 162.75 | 165.60 | 160.15 | 161.02 | 5,623,191 | -0.94(-0.58%) |
May 16, 2008 | 158.29 | 162.01 | 158.29 | 161.96 | 5,376,179 | +4.16(+2.64%) |
May 15, 2008 | 154.31 | 158.32 | 154.31 | 157.79 | 5,276,929 | +4.14(+2.69%) |
May 14, 2008 | 155.32 | 158.04 | 153.09 | 153.66 | 5,256,384 | -1.28(-0.82%) |
May 13, 2008 | 153.34 | 154.94 | 151.39 | 154.94 | 3,757,580 | +1.46(+0.95%) |
May 12, 2008 | 153.32 | 154.21 | 149.86 | 153.48 | 4,678,964 | +0.59(+0.39%) |
May 09, 2008 | 154.12 | 154.12 | 148.16 | 152.89 | 7,304,707 | -1.96(-1.26%) |
May 08, 2008 | 150.77 | 155.45 | 150.22 | 154.85 | 4,989,098 | +5.00(+3.33%) |
May 07, 2008 | 150.44 | 154.04 | 147.42 | 149.85 | 6,499,126 | -0.84(-0.56%) |
May 06, 2008 | 147.95 | 154.57 | 147.12 | 150.69 | 7,509,669 | +1.62(+1.08%) |
May 05, 2008 | 141.11 | 149.11 | 140.50 | 149.07 | 6,947,161 | +8.75(+6.23%) |
May 02, 2008 | 137.15 | 141.13 | 135.13 | 140.33 | 4,895,192 | +4.82(+3.56%) |
May 01, 2008 | 137.14 | 138.00 | 131.79 | 135.50 | 6,530,164 | -2.05(-1.49%) |
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%) |