Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 825.68 | 830.88 | 810.16 | 825.68 | 1,348,757 | +7.12(+0.87%) |
May 29, 2008 | 835.20 | 862.40 | 816.96 | 818.56 | 2,727,103 | -28.80(-3.40%) |
May 28, 2008 | 824.08 | 852.00 | 820.08 | 847.36 | 1,680,156 | +14.16(+1.70%) |
May 27, 2008 | 842.65 | 847.20 | 830.08 | 833.20 | 1,359,212 | -22.40(-2.62%) |
May 26, 2008 | 863.36 | 865.74 | 843.04 | 855.60 | 0 | +2.00(+0.23%) |
May 23, 2008 | 863.36 | 865.74 | 843.04 | 853.60 | 1,728,362 | +8.24(+0.97%) |
May 22, 2008 | 862.40 | 866.88 | 842.24 | 845.36 | 2,511,001 | -20.48(-2.37%) |
May 21, 2008 | 836.88 | 866.48 | 832.48 | 865.84 | 2,145,639 | +30.24(+3.62%) |
May 20, 2008 | 831.28 | 836.96 | 829.28 | 835.60 | 1,267,523 | +13.60(+1.65%) |
May 19, 2008 | 819.60 | 824.00 | 810.08 | 822.00 | 960,393 | +3.12(+0.38%) |
May 16, 2008 | 822.88 | 823.84 | 810.72 | 818.88 | 2,208,496 | +16.72(+2.08%) |
May 15, 2008 | 816.00 | 817.44 | 781.52 | 802.16 | 2,030,866 | +1.12(+0.14%) |
May 14, 2008 | 809.84 | 816.00 | 800.00 | 801.04 | 1,138,178 | -12.24(-1.51%) |
May 13, 2008 | 800.96 | 819.76 | 799.84 | 813.28 | 1,497,071 | +12.16(+1.52%) |
May 12, 2008 | 806.56 | 817.60 | 800.56 | 801.12 | 1,257,637 | -15.12(-1.85%) |
May 09, 2008 | 814.00 | 816.88 | 805.52 | 816.24 | 1,524,805 | +11.04(+1.37%) |
May 08, 2008 | 796.00 | 806.16 | 786.40 | 805.20 | 1,225,910 | +6.00(+0.75%) |
May 07, 2008 | 785.84 | 799.36 | 776.96 | 799.20 | 1,692,463 | +13.60(+1.73%) |
May 06, 2008 | 775.76 | 790.72 | 775.20 | 785.60 | 947,231 | +11.68(+1.51%) |
May 05, 2008 | 761.84 | 775.36 | 760.88 | 773.92 | 917,222 | +24.40(+3.26%) |
May 02, 2008 | 728.80 | 750.72 | 728.80 | 749.52 | 861,484 | +26.24(+3.63%) |
May 01, 2008 | 726.24 | 728.80 | 711.12 | 723.28 | 977,393 | -17.44(-2.35%) |
Apr 30, 2008 | 748.64 | 754.72 | 730.48 | 740.72 | 1,191,332 | -1.68(-0.23%) |
Apr 29, 2008 | 751.36 | 756.24 | 741.20 | 742.40 | 950,241 | -23.28(-3.04%) |
Apr 28, 2008 | 766.96 | 769.92 | 762.00 | 765.68 | 606,241 | +1.28(+0.17%) |
Apr 25, 2008 | 759.52 | 770.24 | 756.40 | 764.40 | 1,125,299 | +17.52(+2.35%) |
Apr 24, 2008 | 747.20 | 758.80 | 736.48 | 746.88 | 1,388,800 | -15.52(-2.04%) |
Apr 23, 2008 | 755.20 | 764.08 | 750.48 | 762.40 | 1,059,894 | +1.52(+0.20%) |
Apr 22, 2008 | 749.44 | 766.64 | 748.80 | 760.88 | 894,942 | +7.52(+1.00%) |
Apr 21, 2008 | 747.76 | 754.24 | 741.52 | 753.36 | 585,231 | +3.60(+0.48%) |
Apr 18, 2008 | 727.84 | 750.69 | 727.20 | 749.76 | 1,150,319 | +12.32(+1.67%) |
Apr 17, 2008 | 737.36 | 740.88 | 732.96 | 737.44 | 596,564 | +0.24(+0.03%) |
Apr 16, 2008 | 729.76 | 738.40 | 720.16 | 737.20 | 986,749 | +6.08(+0.83%) |
Apr 15, 2008 | 728.08 | 731.52 | 725.36 | 731.12 | 634,350 | +14.00(+1.95%) |
Apr 14, 2008 | 710.80 | 717.68 | 707.60 | 717.12 | 539,675 | +9.28(+1.31%) |
Apr 11, 2008 | 701.20 | 708.56 | 698.96 | 707.84 | 478,880 | +2.40(+0.34%) |
Apr 10, 2008 | 712.64 | 712.72 | 697.12 | 705.44 | 802,497 | -4.48(-0.63%) |
Apr 09, 2008 | 696.72 | 717.60 | 695.52 | 709.92 | 1,025,361 | +12.40(+1.78%) |
Apr 08, 2008 | 696.00 | 700.64 | 689.60 | 697.52 | 440,984 | -0.80(-0.11%) |
Apr 07, 2008 | 691.92 | 701.04 | 691.92 | 698.32 | 533,783 | +18.32(+2.69%) |
Apr 04, 2008 | 675.52 | 680.96 | 670.80 | 680.00 | 553,073 | +12.08(+1.81%) |
Apr 03, 2008 | 663.20 | 681.60 | 661.12 | 667.92 | 676,426 | -2.32(-0.35%) |
Apr 02, 2008 | 646.40 | 672.80 | 639.68 | 670.24 | 772,812 | +23.36(+3.61%) |
Apr 01, 2008 | 640.00 | 656.72 | 638.16 | 646.88 | 670,955 | -4.72(-0.72%) |
Mar 31, 2008 | 677.76 | 684.00 | 642.88 | 651.60 | 975,500 | -23.36(-3.46%) |
Mar 28, 2008 | 680.08 | 680.08 | 670.96 | 674.96 | 612,322 | -10.88(-1.59%) |
Mar 27, 2008 | 680.56 | 693.12 | 677.12 | 685.84 | 590,132 | +5.84(+0.86%) |
Mar 26, 2008 | 656.24 | 681.84 | 655.84 | 680.00 | 770,748 | +28.24(+4.33%) |
Mar 25, 2008 | 646.00 | 652.96 | 635.20 | 651.76 | 592,570 | +9.68(+1.51%) |
Mar 24, 2008 | 647.68 | 656.16 | 640.64 | 642.08 | 531,508 | -8.32(-1.28%) |
Mar 21, 2008 | 637.60 | 655.68 | 636.72 | 650.40 | 1,468,506 | +0.00(+0.00%) |
Mar 20, 2008 | 637.60 | 655.68 | 636.72 | 650.40 | 1,468,469 | -7.92(-1.20%) |
Mar 19, 2008 | 676.56 | 688.00 | 654.48 | 658.32 | 1,368,820 | -31.28(-4.54%) |
Mar 18, 2008 | 678.24 | 696.32 | 673.52 | 689.60 | 1,083,455 | +20.00(+2.99%) |
Mar 17, 2008 | 671.36 | 686.80 | 651.84 | 669.60 | 1,455,089 | -22.48(-3.25%) |
Mar 14, 2008 | 695.92 | 702.08 | 688.48 | 692.08 | 1,072,541 | -5.60(-0.80%) |
Mar 13, 2008 | 696.16 | 702.32 | 687.84 | 697.68 | 962,181 | +2.32(+0.33%) |
Mar 12, 2008 | 688.08 | 696.08 | 678.00 | 695.36 | 1,155,755 | +7.04(+1.02%) |
Mar 11, 2008 | 684.00 | 689.68 | 674.32 | 688.32 | 1,224,001 | +4.32(+0.63%) |
Mar 10, 2008 | 664.56 | 684.32 | 660.24 | 684.00 | 767,466 | +14.16(+2.11%) |
Mar 07, 2008 | 666.48 | 676.24 | 660.24 | 669.84 | 673,199 | -1.28(-0.19%) |
Mar 06, 2008 | 662.32 | 671.12 | 653.04 | 671.12 | 712,676 | +4.72(+0.71%) |
Mar 05, 2008 | 643.92 | 666.40 | 642.64 | 666.40 | 946,074 | +31.20(+4.91%) |
Mar 04, 2008 | 653.84 | 656.00 | 628.00 | 635.20 | 774,170 | -15.36(-2.36%) |