Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 172.64 | 177.96 | 172.64 | 175.95 | 203,536 | +0.96(+0.55%) |
Apr 29, 2008 | 172.01 | 175.22 | 170.53 | 174.99 | 146,998 | +3.16(+1.84%) |
Apr 28, 2008 | 174.35 | 175.27 | 171.38 | 171.82 | 274,841 | -1.66(-0.96%) |
Apr 25, 2008 | 175.20 | 175.20 | 170.51 | 173.49 | 171,423 | +1.08(+0.63%) |
Apr 24, 2008 | 169.66 | 174.54 | 166.45 | 172.41 | 195,540 | +4.01(+2.38%) |
Apr 23, 2008 | 168.73 | 169.85 | 164.09 | 168.40 | 159,332 | +1.69(+1.01%) |
Apr 22, 2008 | 164.51 | 168.73 | 164.39 | 166.71 | 219,217 | +2.06(+1.25%) |
Apr 21, 2008 | 163.12 | 165.28 | 161.51 | 164.65 | 192,108 | +1.74(+1.06%) |
Apr 18, 2008 | 164.60 | 166.66 | 162.52 | 162.91 | 279,185 | -0.70(-0.43%) |
Apr 17, 2008 | 160.66 | 164.77 | 159.66 | 163.62 | 360,250 | +4.92(+3.10%) |
Apr 16, 2008 | 149.29 | 161.69 | 142.99 | 158.69 | 695,253 | +7.90(+5.24%) |
Apr 15, 2008 | 149.06 | 151.76 | 145.78 | 150.79 | 227,125 | +1.59(+1.07%) |
Apr 14, 2008 | 156.66 | 156.66 | 146.50 | 149.20 | 266,040 | -4.59(-2.99%) |
Apr 11, 2008 | 162.33 | 162.54 | 152.37 | 153.80 | 244,780 | -8.63(-5.31%) |
Apr 10, 2008 | 159.40 | 163.88 | 154.78 | 162.42 | 229,424 | +3.16(+1.99%) |
Apr 09, 2008 | 167.04 | 167.04 | 157.83 | 159.26 | 219,254 | -6.03(-3.65%) |
Apr 08, 2008 | 163.85 | 165.28 | 159.42 | 165.28 | 176,838 | +0.14(+0.09%) |
Apr 07, 2008 | 170.88 | 170.88 | 163.29 | 165.14 | 167,708 | -4.24(-2.50%) |
Apr 04, 2008 | 161.16 | 171.09 | 158.48 | 169.38 | 415,686 | +9.47(+5.92%) |
Apr 03, 2008 | 158.69 | 160.19 | 156.37 | 159.91 | 348,191 | +1.22(+0.77%) |
Apr 02, 2008 | 163.99 | 165.96 | 157.12 | 158.69 | 221,753 | -6.07(-3.68%) |
Apr 01, 2008 | 154.83 | 168.94 | 153.51 | 164.77 | 354,744 | +12.73(+8.37%) |
Mar 31, 2008 | 152.65 | 154.69 | 150.35 | 152.04 | 173,482 | -0.61(-0.40%) |
Mar 28, 2008 | 153.44 | 156.05 | 151.47 | 152.65 | 226,595 | -1.01(-0.66%) |
Mar 27, 2008 | 158.53 | 160.57 | 153.56 | 153.66 | 171,313 | -3.77(-2.40%) |
Mar 26, 2008 | 154.71 | 159.84 | 153.30 | 157.43 | 130,626 | +1.20(+0.77%) |
Mar 25, 2008 | 154.43 | 163.99 | 151.54 | 156.23 | 373,360 | +1.81(+1.17%) |
Mar 24, 2008 | 146.50 | 155.98 | 146.50 | 154.43 | 315,161 | +9.56(+6.60%) |
Mar 21, 2008 | 142.29 | 146.04 | 140.88 | 144.87 | 478,690 | +0.00(+0.00%) |
Mar 20, 2008 | 142.29 | 146.04 | 140.88 | 144.87 | 478,690 | +1.31(+0.91%) |
Mar 19, 2008 | 150.35 | 152.37 | 142.54 | 143.55 | 334,437 | -6.52(-4.34%) |
Mar 18, 2008 | 143.13 | 152.13 | 143.13 | 150.07 | 319,738 | +7.78(+5.47%) |
Mar 17, 2008 | 140.90 | 143.22 | 131.64 | 142.29 | 481,092 | -3.40(-2.33%) |
Mar 14, 2008 | 144.19 | 148.87 | 141.65 | 145.69 | 191,114 | +1.08(+0.75%) |
Mar 13, 2008 | 141.14 | 145.33 | 135.98 | 144.61 | 237,021 | -0.70(-0.48%) |
Mar 12, 2008 | 150.23 | 150.23 | 143.48 | 145.31 | 258,731 | -3.73(-2.50%) |
Mar 11, 2008 | 133.61 | 149.97 | 133.61 | 149.04 | 250,753 | +17.77(+13.54%) |
Mar 10, 2008 | 132.51 | 134.36 | 130.14 | 131.27 | 272,031 | -2.16(-1.62%) |
Mar 07, 2008 | 138.30 | 141.51 | 133.31 | 133.43 | 200,231 | -6.61(-4.72%) |
Mar 06, 2008 | 143.22 | 145.99 | 139.47 | 140.04 | 183,158 | -3.49(-2.43%) |
Mar 05, 2008 | 147.28 | 150.96 | 142.80 | 143.53 | 248,033 | -2.56(-1.75%) |
Mar 04, 2008 | 150.56 | 150.56 | 139.99 | 146.08 | 225,440 | -4.15(-2.76%) |
Mar 03, 2008 | 147.04 | 157.99 | 144.21 | 150.23 | 388,032 | +4.08(+2.79%) |
Feb 29, 2008 | 143.06 | 148.90 | 141.82 | 146.15 | 198,226 | +0.56(+0.39%) |
Feb 28, 2008 | 145.94 | 149.67 | 141.35 | 145.59 | 263,395 | +0.05(+0.03%) |
Feb 27, 2008 | 138.63 | 148.26 | 138.63 | 145.54 | 226,681 | +3.63(+2.56%) |
Feb 26, 2008 | 134.01 | 143.46 | 132.04 | 141.91 | 353,393 | +7.64(+5.69%) |
Feb 25, 2008 | 135.09 | 136.05 | 130.35 | 134.27 | 222,613 | -2.63(-1.92%) |
Feb 22, 2008 | 137.97 | 138.30 | 126.96 | 136.90 | 291,372 | +0.16(+0.12%) |
Feb 21, 2008 | 136.07 | 138.54 | 132.14 | 136.73 | 132,727 | +0.26(+0.19%) |
Feb 20, 2008 | 132.65 | 137.08 | 130.10 | 136.47 | 153,955 | +3.49(+2.63%) |
Feb 19, 2008 | 134.62 | 137.11 | 130.52 | 132.98 | 190,506 | +1.38(+1.05%) |
Feb 18, 2008 | 138.30 | 138.30 | 129.98 | 131.60 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 138.30 | 138.30 | 129.98 | 131.60 | 296,926 | -6.59(-4.77%) |
Feb 14, 2008 | 129.75 | 139.61 | 129.75 | 138.18 | 708,657 | +11.13(+8.76%) |
Feb 13, 2008 | 126.58 | 128.15 | 124.40 | 127.05 | 264,550 | +2.11(+1.69%) |
Feb 12, 2008 | 129.30 | 130.68 | 124.00 | 124.94 | 350,658 | -1.97(-1.55%) |
Feb 11, 2008 | 128.48 | 130.80 | 125.10 | 126.91 | 176,678 | -0.05(-0.04%) |
Feb 08, 2008 | 127.14 | 131.10 | 122.71 | 126.96 | 187,559 | -2.77(-2.13%) |
Feb 07, 2008 | 123.28 | 130.57 | 121.89 | 129.72 | 252,545 | +3.61(+2.86%) |
Feb 06, 2008 | 131.41 | 137.95 | 125.41 | 126.11 | 244,425 | -5.23(-3.98%) |
Feb 05, 2008 | 140.81 | 141.65 | 129.84 | 131.34 | 355,218 | -12.45(-8.66%) |
Feb 04, 2008 | 138.07 | 144.75 | 138.07 | 143.79 | 432,542 | +7.15(+5.23%) |