Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 139.26 | 140.09 | 137.74 | 138.17 | 7,275,681 | +0.13(+0.10%) |
May 29, 2008 | 136.67 | 140.59 | 136.29 | 138.04 | 9,902,735 | +1.10(+0.81%) |
May 28, 2008 | 136.88 | 137.80 | 134.88 | 136.94 | 9,250,698 | +0.71(+0.52%) |
May 27, 2008 | 134.53 | 136.84 | 133.78 | 136.22 | 10,750,345 | +1.00(+0.74%) |
May 26, 2008 | 137.86 | 138.25 | 134.12 | 135.22 | 0 | +0.00(+0.00%) |
May 23, 2008 | 137.86 | 138.25 | 134.12 | 135.22 | 10,399,607 | -3.57(-2.57%) |
May 22, 2008 | 138.01 | 140.92 | 137.07 | 138.79 | 11,087,082 | -1.10(-0.78%) |
May 21, 2008 | 142.98 | 143.85 | 139.43 | 139.89 | 11,577,905 | -3.00(-2.10%) |
May 20, 2008 | 143.59 | 144.82 | 141.97 | 142.89 | 8,796,468 | -1.54(-1.07%) |
May 19, 2008 | 145.43 | 148.29 | 143.70 | 144.43 | 8,950,721 | -2.15(-1.46%) |
May 16, 2008 | 148.47 | 148.51 | 145.69 | 146.58 | 7,846,044 | -1.16(-0.78%) |
May 15, 2008 | 148.65 | 148.66 | 145.15 | 147.74 | 10,233,607 | -1.18(-0.79%) |
May 14, 2008 | 149.29 | 150.77 | 148.30 | 148.92 | 6,424,287 | -0.16(-0.10%) |
May 13, 2008 | 149.74 | 151.17 | 148.05 | 149.08 | 7,375,252 | -1.37(-0.91%) |
May 12, 2008 | 148.39 | 150.93 | 146.74 | 150.45 | 7,220,696 | +3.12(+2.12%) |
May 09, 2008 | 145.70 | 148.80 | 145.44 | 147.32 | 8,258,228 | +0.29(+0.20%) |
May 08, 2008 | 149.41 | 149.91 | 145.11 | 147.03 | 12,597,961 | -1.60(-1.08%) |
May 07, 2008 | 154.77 | 155.43 | 148.46 | 148.63 | 9,033,537 | -6.15(-3.97%) |
May 06, 2008 | 152.42 | 156.06 | 151.25 | 154.78 | 9,586,384 | +0.38(+0.25%) |
May 05, 2008 | 155.56 | 157.53 | 153.64 | 154.40 | 8,158,003 | -2.47(-1.57%) |
May 02, 2008 | 159.31 | 159.31 | 155.09 | 156.86 | 12,048,475 | +0.96(+0.61%) |
May 01, 2008 | 150.21 | 156.02 | 149.49 | 155.91 | 12,107,521 | +6.02(+4.01%) |
Apr 30, 2008 | 151.47 | 152.68 | 148.68 | 149.89 | 13,217,336 | -1.03(-0.68%) |
Apr 29, 2008 | 149.01 | 150.92 | 147.45 | 150.92 | 9,100,793 | +1.91(+1.28%) |
Apr 28, 2008 | 150.77 | 150.78 | 148.73 | 149.01 | 7,985,461 | -1.38(-0.92%) |
Apr 25, 2008 | 149.02 | 150.77 | 147.54 | 150.38 | 15,563,929 | +2.51(+1.70%) |
Apr 24, 2008 | 141.25 | 148.34 | 140.49 | 147.87 | 16,835,094 | +7.39(+5.26%) |
Apr 23, 2008 | 141.64 | 143.49 | 139.42 | 140.48 | 9,495,321 | -0.32(-0.23%) |
Apr 22, 2008 | 140.81 | 142.06 | 139.81 | 140.80 | 7,823,923 | -0.50(-0.35%) |
Apr 21, 2008 | 140.65 | 142.36 | 139.65 | 141.30 | 9,984,966 | +0.37(+0.26%) |
Apr 18, 2008 | 138.57 | 143.36 | 138.57 | 140.93 | 21,553,650 | +6.13(+4.55%) |
Apr 17, 2008 | 131.38 | 135.90 | 130.88 | 134.80 | 11,146,243 | +2.39(+1.80%) |
Apr 16, 2008 | 130.14 | 132.50 | 129.95 | 132.41 | 11,928,167 | +3.80(+2.95%) |
Apr 15, 2008 | 129.28 | 129.98 | 126.64 | 128.61 | 11,662,264 | +0.48(+0.37%) |
Apr 14, 2008 | 130.37 | 131.24 | 127.94 | 128.13 | 12,585,686 | -2.91(-2.22%) |
Apr 11, 2008 | 131.59 | 134.62 | 130.70 | 131.04 | 14,498,794 | -2.55(-1.91%) |
Apr 10, 2008 | 136.21 | 136.21 | 132.27 | 133.58 | 18,830,618 | -2.81(-2.06%) |
Apr 09, 2008 | 139.62 | 140.12 | 135.62 | 136.40 | 14,588,769 | -3.73(-2.66%) |
Apr 08, 2008 | 138.87 | 142.16 | 138.45 | 140.12 | 11,017,968 | +0.13(+0.10%) |
Apr 07, 2008 | 139.86 | 142.36 | 138.58 | 139.99 | 13,126,857 | +2.61(+1.90%) |
Apr 04, 2008 | 138.28 | 140.46 | 136.29 | 137.38 | 10,847,338 | -0.88(-0.64%) |
Apr 03, 2008 | 136.91 | 140.32 | 135.41 | 138.27 | 13,732,116 | -0.27(-0.19%) |
Apr 02, 2008 | 138.64 | 142.25 | 137.93 | 138.53 | 15,395,273 | +0.01(+0.01%) |
Apr 01, 2008 | 134.32 | 138.63 | 133.32 | 138.53 | 18,760,268 | +8.98(+6.94%) |
Mar 31, 2008 | 128.59 | 131.97 | 127.55 | 129.54 | 11,463,379 | +0.74(+0.57%) |
Mar 28, 2008 | 129.00 | 133.54 | 127.98 | 128.81 | 15,293,424 | -2.89(-2.19%) |
Mar 27, 2008 | 138.33 | 138.82 | 131.10 | 131.70 | 19,401,146 | -5.75(-4.18%) |
Mar 26, 2008 | 139.80 | 140.24 | 136.54 | 137.45 | 14,824,687 | -3.25(-2.31%) |
Mar 25, 2008 | 139.04 | 143.06 | 138.75 | 140.70 | 14,894,882 | +0.59(+0.42%) |
Mar 24, 2008 | 140.20 | 144.53 | 137.97 | 140.11 | 19,972,578 | -0.59(-0.42%) |
Mar 21, 2008 | 130.26 | 141.27 | 130.19 | 140.70 | 26,566,334 | +0.00(+0.00%) |
Mar 20, 2008 | 130.26 | 141.27 | 130.19 | 140.70 | 26,565,186 | +10.29(+7.89%) |
Mar 19, 2008 | 139.37 | 139.78 | 129.55 | 130.40 | 30,866,332 | -7.13(-5.18%) |
Mar 18, 2008 | 129.21 | 137.76 | 125.13 | 137.53 | 55,256,896 | +19.25(+16.27%) |
Mar 17, 2008 | 111.25 | 120.72 | 109.87 | 118.29 | 49,349,020 | -4.57(-3.72%) |
Mar 14, 2008 | 130.80 | 131.43 | 121.41 | 122.86 | 34,601,464 | -6.72(-5.19%) |
Mar 13, 2008 | 125.67 | 131.04 | 122.78 | 129.58 | 23,771,138 | +1.90(+1.49%) |
Mar 12, 2008 | 128.48 | 133.20 | 127.36 | 127.68 | 18,443,950 | -0.05(-0.04%) |
Mar 11, 2008 | 126.81 | 129.11 | 123.36 | 127.73 | 26,189,660 | +5.87(+4.81%) |
Mar 10, 2008 | 125.31 | 129.06 | 121.58 | 121.86 | 17,525,030 | -3.52(-2.81%) |
Mar 07, 2008 | 122.97 | 127.92 | 122.97 | 125.38 | 19,442,914 | +1.11(+0.89%) |
Mar 06, 2008 | 127.63 | 128.13 | 123.86 | 124.26 | 19,317,854 | -4.95(-3.83%) |
Mar 05, 2008 | 128.38 | 131.83 | 127.41 | 129.21 | 16,946,408 | +1.07(+0.84%) |
Mar 04, 2008 | 128.15 | 130.37 | 125.48 | 128.14 | 22,838,200 | -1.16(-0.90%) |