Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 148.70 | 150.69 | 149.03 | 150.19 | 32,327 | +1.49(+1.00%) |
May 29, 2008 | 148.70 | 149.00 | 147.00 | 148.70 | 35,588 | -0.74(-0.50%) |
May 28, 2008 | 149.44 | 149.45 | 148.19 | 149.44 | 33,441 | +1.79(+1.21%) |
May 27, 2008 | 147.65 | 148.66 | 147.25 | 147.65 | 16,288 | +0.00(+0.00%) |
May 26, 2008 | 147.65 | 149.65 | 146.94 | 147.65 | 12,343 | +0.00(+0.00%) |
May 23, 2008 | 147.65 | 149.65 | 146.94 | 147.65 | 12,343 | +0.05(+0.03%) |
May 22, 2008 | 147.60 | 148.60 | 146.94 | 147.60 | 26,678 | +0.10(+0.07%) |
May 21, 2008 | 147.50 | 148.70 | 147.16 | 147.50 | 50,337 | +1.80(+1.24%) |
May 20, 2008 | 145.70 | 146.25 | 144.70 | 145.70 | 29,092 | +0.56(+0.39%) |
May 19, 2008 | 146.00 | 146.00 | 143.76 | 145.14 | 57,269 | -0.86(-0.59%) |
May 16, 2008 | 146.00 | 146.60 | 143.40 | 146.00 | 20,192 | +3.10(+2.17%) |
May 15, 2008 | 142.90 | 142.90 | 140.35 | 142.90 | 18,584 | +2.20(+1.56%) |
May 14, 2008 | 140.70 | 142.01 | 140.70 | 140.70 | 18,557 | -0.49(-0.35%) |
May 13, 2008 | 141.19 | 141.99 | 140.35 | 141.19 | 25,281 | +1.44(+1.03%) |
May 12, 2008 | 139.75 | 140.35 | 138.71 | 139.75 | 22,119 | +1.30(+0.94%) |
May 09, 2008 | 139.49 | 138.45 | 137.05 | 138.45 | 19,606 | -1.04(-0.75%) |
May 08, 2008 | 139.49 | 139.70 | 138.63 | 139.49 | 18,109 | +1.09(+0.79%) |
May 07, 2008 | 138.40 | 140.25 | 137.25 | 138.40 | 92,735 | -4.35(-3.05%) |
May 06, 2008 | 142.75 | 142.75 | 140.80 | 142.75 | 71,649 | +0.35(+0.25%) |
May 05, 2008 | 142.40 | 142.60 | 140.75 | 142.40 | 32,682 | +2.10(+1.50%) |
May 02, 2008 | 143.55 | 141.10 | 139.60 | 140.30 | 21,788 | -3.25(-2.26%) |
May 01, 2008 | 143.55 | 143.56 | 141.00 | 143.55 | 38,690 | +0.55(+0.38%) |
Apr 30, 2008 | 143.00 | 143.75 | 141.15 | 143.00 | 37,912 | +1.85(+1.31%) |
Apr 29, 2008 | 141.15 | 141.81 | 140.95 | 141.15 | 26,387 | -0.35(-0.25%) |
Apr 28, 2008 | 141.50 | 141.93 | 140.65 | 141.50 | 42,561 | +0.81(+0.58%) |
Apr 25, 2008 | 142.45 | 141.84 | 140.44 | 140.69 | 31,187 | -1.76(-1.24%) |
Apr 24, 2008 | 142.45 | 142.60 | 139.85 | 142.45 | 64,232 | -0.25(-0.18%) |
Apr 23, 2008 | 142.70 | 143.00 | 139.85 | 142.70 | 31,905 | +2.25(+1.60%) |
Apr 22, 2008 | 140.45 | 144.95 | 139.00 | 140.45 | 48,854 | -8.65(-5.80%) |
Apr 21, 2008 | 149.10 | 149.10 | 147.25 | 149.10 | 18,008 | +1.53(+1.04%) |
Apr 18, 2008 | 147.57 | 147.70 | 145.70 | 147.57 | 24,993 | +1.20(+0.82%) |
Apr 17, 2008 | 146.37 | 146.50 | 144.76 | 146.37 | 35,423 | +0.31(+0.21%) |
Apr 16, 2008 | 146.06 | 146.70 | 144.65 | 146.06 | 49,958 | +2.92(+2.04%) |
Apr 15, 2008 | 143.14 | 143.19 | 142.16 | 143.14 | 62,124 | +3.04(+2.17%) |
Apr 14, 2008 | 139.62 | 140.70 | 139.62 | 140.10 | 23,228 | +0.48(+0.34%) |
Apr 11, 2008 | 141.30 | 141.25 | 139.62 | 139.62 | 26,530 | -1.68(-1.19%) |
Apr 10, 2008 | 141.30 | 142.11 | 140.35 | 141.30 | 38,589 | +1.00(+0.71%) |
Apr 09, 2008 | 140.30 | 141.10 | 140.00 | 140.30 | 43,705 | +0.30(+0.21%) |
Apr 08, 2008 | 140.05 | 140.70 | 138.80 | 140.00 | 440,462 | -0.05(-0.04%) |
Apr 07, 2008 | 140.05 | 140.87 | 139.50 | 140.05 | 166,053 | +1.00(+0.72%) |
Apr 04, 2008 | 139.05 | 140.25 | 138.59 | 139.05 | 56,186 | +0.39(+0.28%) |
Apr 03, 2008 | 138.66 | 139.45 | 137.66 | 138.66 | 231,783 | +0.21(+0.15%) |
Apr 02, 2008 | 136.10 | 138.95 | 137.90 | 138.45 | 130,089 | +2.35(+1.73%) |
Apr 01, 2008 | 134.90 | 137.00 | 135.69 | 136.10 | 550,787 | +1.20(+0.89%) |
Mar 31, 2008 | 134.90 | 136.45 | 134.05 | 134.90 | 28,731 | +1.05(+0.78%) |
Mar 28, 2008 | 134.01 | 134.00 | 133.01 | 133.85 | 20,935 | -0.16(-0.12%) |
Mar 27, 2008 | 133.50 | 136.20 | 134.01 | 134.01 | 40,593 | +0.51(+0.38%) |
Mar 26, 2008 | 134.05 | 133.51 | 131.90 | 133.50 | 33,703 | +2.60(+1.99%) |
Mar 25, 2008 | 34.05 | 130.90 | 130.90 | 130.90 | 6,901 | +0.00(+0.00%) |
Mar 24, 2008 | 130.81 | 132.70 | 129.00 | 130.90 | 19,721 | +0.09(+0.07%) |
Mar 21, 2008 | 130.81 | 130.94 | 128.90 | 130.81 | 21,289 | +0.00(+0.00%) |
Mar 20, 2008 | 130.81 | 130.94 | 128.90 | 130.81 | 21,289 | -0.64(-0.49%) |
Mar 19, 2008 | 131.45 | 135.10 | 131.45 | 131.45 | 56,207 | -3.55(-2.63%) |
Mar 18, 2008 | 131.05 | 135.40 | 133.10 | 135.00 | 29,847 | +3.95(+3.01%) |
Mar 17, 2008 | 131.05 | 133.06 | 130.01 | 131.05 | 58,878 | +0.40(+0.31%) |
Mar 14, 2008 | 131.49 | 133.45 | 129.35 | 130.65 | 21,311 | -0.84(-0.64%) |
Mar 13, 2008 | 130.15 | 132.30 | 128.75 | 131.49 | 42,485 | +1.34(+1.03%) |
Mar 12, 2008 | 130.15 | 132.75 | 130.15 | 130.15 | 40,168 | -0.66(-0.50%) |
Mar 11, 2008 | 130.81 | 130.81 | 126.00 | 130.81 | 25,475 | +4.76(+3.78%) |
Mar 10, 2008 | 126.05 | 127.95 | 125.75 | 126.05 | 51,361 | -1.45(-1.14%) |
Mar 07, 2008 | 127.50 | 128.35 | 126.55 | 127.50 | 29,163 | -1.95(-1.51%) |
Mar 06, 2008 | 129.45 | 130.71 | 128.94 | 129.45 | 136,080 | +0.00(+0.00%) |
Mar 05, 2008 | 124.91 | 130.05 | 127.45 | 129.45 | 84,460 | +4.54(+3.63%) |
Mar 04, 2008 | 124.91 | 126.66 | 124.15 | 124.91 | 134,043 | -2.74(-2.15%) |