Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 139.25 | 139.25 | 136.80 | 139.25 | 1,428 | -0.25(-0.18%) |
Apr 29, 2008 | 139.50 | 140.50 | 139.00 | 139.50 | 1,626 | +2.00(+1.45%) |
Apr 28, 2008 | 137.50 | 140.20 | 137.50 | 137.50 | 3,880 | +2.74(+2.03%) |
Apr 25, 2008 | 127.00 | 136.00 | 133.80 | 134.76 | 2,954 | +7.76(+6.11%) |
Apr 24, 2008 | 127.00 | 127.00 | 126.80 | 127.00 | 799 | -2.76(-2.13%) |
Apr 23, 2008 | 129.76 | 130.50 | 129.25 | 129.76 | 4,619 | +0.71(+0.55%) |
Apr 22, 2008 | 129.05 | 130.26 | 129.01 | 129.05 | 17,062 | -4.20(-3.15%) |
Apr 21, 2008 | 133.25 | 133.89 | 133.01 | 133.25 | 4,404 | +7.70(+6.13%) |
Apr 18, 2008 | 125.55 | 125.55 | 125.30 | 125.55 | 1,148 | -0.20(-0.16%) |
Apr 17, 2008 | 125.75 | 126.20 | 124.26 | 125.75 | 1,949 | +0.25(+0.20%) |
Apr 16, 2008 | 125.50 | 125.50 | 122.55 | 125.50 | 982 | +2.95(+2.41%) |
Apr 15, 2008 | 122.55 | 124.70 | 122.50 | 122.55 | 1,218 | -2.89(-2.30%) |
Apr 14, 2008 | 127.95 | 125.50 | 123.51 | 125.44 | 5,382 | -2.51(-1.96%) |
Apr 11, 2008 | 123.76 | 128.00 | 124.65 | 127.95 | 4,520 | +4.19(+3.39%) |
Apr 10, 2008 | 123.76 | 123.76 | 123.76 | 123.76 | 1,017 | +0.91(+0.74%) |
Apr 09, 2008 | 122.85 | 124.75 | 122.55 | 122.85 | 1,796 | -1.60(-1.29%) |
Apr 08, 2008 | 129.31 | 126.00 | 124.40 | 124.45 | 8,409 | -4.86(-3.76%) |
Apr 07, 2008 | 129.31 | 129.49 | 128.80 | 129.31 | 1,016 | +0.31(+0.24%) |
Apr 04, 2008 | 129.00 | 129.00 | 127.76 | 129.00 | 890 | -3.01(-2.28%) |
Apr 03, 2008 | 132.01 | 132.01 | 132.01 | 132.01 | 341 | +1.50(+1.15%) |
Apr 02, 2008 | 131.50 | 130.51 | 130.50 | 130.51 | 494 | -0.99(-0.75%) |
Apr 01, 2008 | 128.15 | 131.50 | 127.25 | 131.50 | 1,392 | +3.35(+2.61%) |
Mar 31, 2008 | 128.15 | 130.49 | 128.15 | 128.15 | 299 | -4.83(-3.63%) |
Mar 28, 2008 | 130.50 | 133.15 | 131.00 | 132.98 | 962 | +2.48(+1.90%) |
Mar 27, 2008 | 135.01 | 131.50 | 130.00 | 130.50 | 3,185 | -4.51(-3.34%) |
Mar 26, 2008 | 137.24 | 136.00 | 135.01 | 135.01 | 3,682 | +1.96(+1.47%) |
Mar 25, 2008 | 37.24 | 133.05 | 133.05 | 133.05 | 877 | +0.00(+0.00%) |
Mar 24, 2008 | 132.50 | 133.05 | 133.05 | 133.05 | 130 | +0.55(+0.42%) |
Mar 21, 2008 | 132.50 | 132.50 | 130.30 | 132.50 | 327 | +0.00(+0.00%) |
Mar 20, 2008 | 132.50 | 132.50 | 130.30 | 132.50 | 327 | +0.00(+0.00%) |
Mar 19, 2008 | 132.50 | 134.00 | 129.76 | 132.50 | 1,540 | -0.38(-0.29%) |
Mar 18, 2008 | 132.23 | 134.20 | 130.35 | 132.88 | 1,158 | +0.65(+0.49%) |
Mar 17, 2008 | 132.23 | 132.99 | 130.00 | 132.23 | 1,970 | -1.92(-1.43%) |
Mar 14, 2008 | 144.99 | 134.75 | 134.15 | 134.15 | 526 | -10.84(-7.48%) |
Mar 13, 2008 | 142.75 | 144.99 | 142.45 | 144.99 | 3,887 | +2.24(+1.57%) |
Mar 12, 2008 | 142.75 | 143.00 | 142.75 | 142.75 | 1,901 | +0.75(+0.53%) |
Mar 11, 2008 | 142.00 | 144.10 | 142.00 | 142.00 | 1,013 | +3.25(+2.34%) |
Mar 10, 2008 | 138.75 | 138.75 | 138.75 | 138.75 | 181 | +0.64(+0.46%) |
Mar 07, 2008 | 138.11 | 140.20 | 137.76 | 138.11 | 762 | -2.89(-2.05%) |
Mar 06, 2008 | 143.20 | 143.95 | 141.00 | 141.00 | 2,157 | -2.20(-1.54%) |
Mar 05, 2008 | 144.90 | 143.90 | 141.26 | 143.20 | 3,676 | -1.70(-1.17%) |
Mar 04, 2008 | 144.90 | 144.90 | 142.01 | 144.90 | 270 | -1.40(-0.96%) |
Mar 03, 2008 | 146.30 | 146.30 | 144.50 | 146.30 | 4,361 | -2.20(-1.48%) |
Feb 29, 2008 | 160.20 | 152.75 | 148.50 | 148.50 | 400 | -11.70(-7.30%) |
Feb 28, 2008 | 160.20 | 160.25 | 157.01 | 160.20 | 3,709 | -0.75(-0.47%) |
Feb 27, 2008 | 160.95 | 161.25 | 160.95 | 160.95 | 1,948 | +5.34(+3.43%) |
Feb 26, 2008 | 155.61 | 158.65 | 155.61 | 155.61 | 878 | +1.66(+1.08%) |
Feb 25, 2008 | 153.95 | 153.95 | 153.00 | 153.95 | 560 | +2.06(+1.36%) |
Feb 22, 2008 | 153.50 | 152.00 | 150.00 | 151.89 | 1,751 | -1.61(-1.05%) |
Feb 21, 2008 | 150.00 | 153.50 | 153.25 | 153.50 | 1,112 | +3.50(+2.33%) |
Feb 20, 2008 | 155.29 | 150.00 | 149.70 | 150.00 | 317 | -5.29(-3.41%) |
Feb 19, 2008 | 146.45 | 155.29 | 155.20 | 155.29 | 200 | +8.84(+6.04%) |
Feb 18, 2008 | 146.45 | 148.10 | 145.75 | 146.45 | 986 | +0.00(+0.00%) |
Feb 15, 2008 | 146.45 | 148.10 | 145.75 | 146.45 | 986 | -0.30(-0.20%) |
Feb 14, 2008 | 146.75 | 146.75 | 146.75 | 146.75 | 108 | +2.45(+1.70%) |
Feb 13, 2008 | 144.30 | 144.30 | 141.85 | 144.30 | 1,221 | +1.81(+1.27%) |
Feb 12, 2008 | 142.49 | 142.50 | 141.75 | 142.49 | 1,249 | +2.24(+1.60%) |
Feb 11, 2008 | 140.25 | 142.95 | 140.25 | 140.25 | 1,680 | -0.99(-0.70%) |
Feb 08, 2008 | 141.24 | 141.50 | 139.00 | 141.24 | 672 | -1.56(-1.09%) |
Feb 07, 2008 | 142.80 | 142.80 | 142.80 | 142.80 | 141 | +0.00(+0.00%) |
Feb 06, 2008 | 142.80 | 142.80 | 140.55 | 142.80 | 783 | -0.20(-0.14%) |
Feb 05, 2008 | 149.00 | 145.00 | 143.00 | 143.00 | 818 | -6.00(-4.03%) |
Feb 04, 2008 | 147.20 | 149.00 | 147.26 | 149.00 | 2,733 | +1.80(+1.22%) |