Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 355.67 | 361.31 | 349.83 | 361.31 | 21,284 | +5.64(+1.59%) |
May 29, 2008 | 356.98 | 365.49 | 351.21 | 355.67 | 11,371 | +1.39(+0.39%) |
May 28, 2008 | 357.86 | 357.86 | 354.09 | 354.29 | 6,132 | -3.24(-0.91%) |
May 27, 2008 | 342.55 | 357.53 | 339.12 | 357.53 | 19,056 | +10.46(+3.01%) |
May 26, 2008 | 356.17 | 357.84 | 347.07 | 347.07 | 0 | +0.00(+0.00%) |
May 23, 2008 | 356.17 | 357.84 | 347.07 | 347.07 | 8,514 | -10.64(-2.98%) |
May 22, 2008 | 355.06 | 359.80 | 349.28 | 357.71 | 5,511 | +0.75(+0.21%) |
May 21, 2008 | 432.57 | 363.21 | 352.91 | 356.96 | 68,406 | +2.20(+0.62%) |
May 20, 2008 | 358.90 | 358.90 | 353.98 | 354.76 | 8,683 | -7.51(-2.07%) |
May 19, 2008 | 347.89 | 362.75 | 346.88 | 362.26 | 18,209 | +12.02(+3.43%) |
May 16, 2008 | 356.97 | 359.86 | 349.28 | 350.24 | 9,041 | -6.73(-1.88%) |
May 15, 2008 | 348.33 | 357.90 | 348.33 | 356.97 | 15,296 | +4.32(+1.23%) |
May 14, 2008 | 352.12 | 363.44 | 348.80 | 352.65 | 29,365 | +2.40(+0.69%) |
May 13, 2008 | 333.32 | 350.24 | 333.32 | 350.24 | 21,513 | +8.66(+2.54%) |
May 12, 2008 | 339.66 | 342.83 | 337.88 | 341.58 | 14,759 | +3.71(+1.10%) |
May 09, 2008 | 330.04 | 340.79 | 330.04 | 337.87 | 15,577 | +5.07(+1.52%) |
May 08, 2008 | 332.44 | 334.80 | 330.04 | 332.80 | 24,884 | +2.76(+0.84%) |
May 07, 2008 | 335.81 | 335.81 | 327.18 | 330.04 | 10,141 | -2.89(-0.87%) |
May 06, 2008 | 334.85 | 336.77 | 330.05 | 332.92 | 19,770 | -4.17(-1.24%) |
May 05, 2008 | 338.22 | 341.56 | 331.00 | 337.09 | 20,037 | +0.32(+0.09%) |
May 02, 2008 | 335.81 | 339.79 | 334.99 | 336.77 | 6,027 | +1.93(+0.57%) |
May 01, 2008 | 336.53 | 336.53 | 332.88 | 334.85 | 17,523 | +3.37(+1.02%) |
Apr 30, 2008 | 334.47 | 334.47 | 330.18 | 331.48 | 9,642 | -0.48(-0.14%) |
Apr 29, 2008 | 335.80 | 336.07 | 331.96 | 331.96 | 9,041 | -3.32(-0.99%) |
Apr 28, 2008 | 334.59 | 336.77 | 333.76 | 335.28 | 37,411 | +2.45(+0.74%) |
Apr 25, 2008 | 327.63 | 334.71 | 327.63 | 332.83 | 20,689 | +4.62(+1.41%) |
Apr 24, 2008 | 327.14 | 328.21 | 324.28 | 328.21 | 23,789 | +1.78(+0.55%) |
Apr 23, 2008 | 327.15 | 327.63 | 324.94 | 326.43 | 9,948 | +1.16(+0.36%) |
Apr 22, 2008 | 327.86 | 331.95 | 324.96 | 325.26 | 8,418 | -7.18(-2.16%) |
Apr 21, 2008 | 328.11 | 332.44 | 327.18 | 332.44 | 6,131 | +0.82(+0.25%) |
Apr 18, 2008 | 336.77 | 336.77 | 325.40 | 331.62 | 12,207 | -1.73(-0.52%) |
Apr 17, 2008 | 331.17 | 335.70 | 330.06 | 333.36 | 14,238 | -1.01(-0.30%) |
Apr 16, 2008 | 327.15 | 335.70 | 327.14 | 334.37 | 15,643 | +8.54(+2.62%) |
Apr 15, 2008 | 320.42 | 327.15 | 320.42 | 325.83 | 5,260 | +7.52(+2.36%) |
Apr 14, 2008 | 323.30 | 323.30 | 318.31 | 318.31 | 8,885 | -3.81(-1.18%) |
Apr 11, 2008 | 325.29 | 327.91 | 322.12 | 322.12 | 4,676 | -4.51(-1.38%) |
Apr 10, 2008 | 327.44 | 330.02 | 325.71 | 326.63 | 5,923 | +1.56(+0.48%) |
Apr 09, 2008 | 329.12 | 331.19 | 325.07 | 325.07 | 5,612 | -3.04(-0.93%) |
Apr 08, 2008 | 332.92 | 335.81 | 327.80 | 328.11 | 4,364 | -6.66(-1.99%) |
Apr 07, 2008 | 340.62 | 342.71 | 331.50 | 334.77 | 8,833 | -1.21(-0.36%) |
Apr 04, 2008 | 338.79 | 343.43 | 333.89 | 335.98 | 5,975 | -5.21(-1.53%) |
Apr 03, 2008 | 327.15 | 341.58 | 321.38 | 341.19 | 17,771 | +8.85(+2.66%) |
Apr 02, 2008 | 338.31 | 338.31 | 332.20 | 332.34 | 8,002 | -4.44(-1.32%) |
Apr 01, 2008 | 328.59 | 336.77 | 328.59 | 336.77 | 8,106 | +8.18(+2.49%) |
Mar 31, 2008 | 320.66 | 329.06 | 320.66 | 328.59 | 7,690 | +3.37(+1.04%) |
Mar 28, 2008 | 325.23 | 328.79 | 322.82 | 325.23 | 13,926 | -0.43(-0.13%) |
Mar 27, 2008 | 329.07 | 330.99 | 325.66 | 325.66 | 10,080 | -2.55(-0.78%) |
Mar 26, 2008 | 327.63 | 331.96 | 327.63 | 328.21 | 11,016 | -2.79(-0.84%) |
Mar 25, 2008 | 335.81 | 335.81 | 329.75 | 331.00 | 7,067 | -1.97(-0.59%) |
Mar 24, 2008 | 336.31 | 338.63 | 332.45 | 332.97 | 5,923 | -2.84(-0.85%) |
Mar 21, 2008 | 331.96 | 335.81 | 330.75 | 335.81 | 14,861 | +0.00(+0.00%) |
Mar 20, 2008 | 331.96 | 335.81 | 330.75 | 335.81 | 14,861 | +7.97(+2.43%) |
Mar 19, 2008 | 336.76 | 336.77 | 327.84 | 327.84 | 12,783 | -5.56(-1.67%) |
Mar 18, 2008 | 333.89 | 338.69 | 329.17 | 333.40 | 23,279 | +3.37(+1.02%) |
Mar 17, 2008 | 335.03 | 339.01 | 328.11 | 330.04 | 7,586 | -6.74(-2.00%) |
Mar 14, 2008 | 333.98 | 344.06 | 328.94 | 336.77 | 8,522 | -0.69(-0.21%) |
Mar 13, 2008 | 337.74 | 345.38 | 335.82 | 337.47 | 46,663 | -0.27(-0.08%) |
Mar 12, 2008 | 338.70 | 340.62 | 331.00 | 337.74 | 9,145 | -0.96(-0.28%) |
Mar 11, 2008 | 325.23 | 338.70 | 320.48 | 338.70 | 15,381 | +16.36(+5.07%) |
Mar 10, 2008 | 343.15 | 343.15 | 322.34 | 322.34 | 11,016 | -18.76(-5.50%) |
Mar 07, 2008 | 331.96 | 341.58 | 326.24 | 341.10 | 8,147 | +7.94(+2.38%) |
Mar 06, 2008 | 336.96 | 339.84 | 333.16 | 333.16 | 16,108 | -4.76(-1.41%) |
Mar 05, 2008 | 340.62 | 342.55 | 337.93 | 337.93 | 6,131 | +1.15(+0.34%) |
Mar 04, 2008 | 340.86 | 343.53 | 336.77 | 336.77 | 10,912 | -7.70(-2.23%) |