Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 137.05 | 147.50 | 147.20 | 147.49 | 2,013 | +10.44(+7.62%) |
May 29, 2008 | 137.05 | 139.69 | 136.80 | 137.05 | 2,686 | +1.30(+0.96%) |
May 28, 2008 | 135.75 | 135.75 | 134.75 | 135.75 | 731 | -2.24(-1.62%) |
May 27, 2008 | 138.50 | 137.99 | 137.75 | 137.99 | 554 | -0.51(-0.37%) |
May 26, 2008 | 138.50 | 139.00 | 138.50 | 138.50 | 380 | +0.00(+0.00%) |
May 23, 2008 | 138.50 | 139.00 | 138.50 | 138.50 | 380 | -1.80(-1.28%) |
May 22, 2008 | 140.30 | 140.99 | 140.00 | 140.30 | 1,135 | +1.35(+0.97%) |
May 21, 2008 | 138.95 | 141.95 | 138.95 | 138.95 | 923 | -3.81(-2.67%) |
May 20, 2008 | 142.76 | 145.00 | 142.76 | 142.76 | 2,927 | -4.59(-3.12%) |
May 19, 2008 | 146.75 | 147.39 | 144.75 | 147.35 | 543 | +0.60(+0.41%) |
May 16, 2008 | 146.75 | 146.75 | 146.75 | 146.75 | 100 | +3.95(+2.77%) |
May 15, 2008 | 142.80 | 142.80 | 142.80 | 142.80 | 101 | -0.20(-0.14%) |
May 14, 2008 | 143.00 | 144.49 | 142.51 | 143.00 | 1,560 | +3.74(+2.69%) |
May 13, 2008 | 139.26 | 139.26 | 139.26 | 139.26 | 0 | +0.00(+0.00%) |
May 12, 2008 | 139.26 | 140.75 | 139.26 | 139.26 | 2,365 | -0.44(-0.31%) |
May 09, 2008 | 140.26 | 139.70 | 138.00 | 139.70 | 3,161 | -0.56(-0.40%) |
May 08, 2008 | 140.26 | 142.20 | 140.26 | 140.26 | 1,111 | -1.89(-1.33%) |
May 07, 2008 | 142.15 | 142.25 | 140.01 | 142.15 | 1,773 | +4.65(+3.38%) |
May 06, 2008 | 137.50 | 137.50 | 135.76 | 137.50 | 962 | +1.49(+1.10%) |
May 05, 2008 | 136.01 | 137.45 | 136.01 | 136.01 | 2,175 | -1.39(-1.01%) |
May 02, 2008 | 137.00 | 137.60 | 137.00 | 137.40 | 1,125 | +0.40(+0.29%) |
May 01, 2008 | 137.00 | 137.00 | 135.26 | 137.00 | 725 | -2.25(-1.62%) |
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%) |