Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 272.99 | 276.82 | 265.80 | 267.54 | 6,327,248 | +15.44(+6.12%) |
May 29, 2008 | 263.48 | 263.95 | 251.81 | 252.10 | 6,506,359 | -21.08(-7.72%) |
May 28, 2008 | 261.52 | 273.20 | 253.30 | 273.18 | 5,516,590 | +8.02(+3.02%) |
May 27, 2008 | 277.98 | 277.98 | 262.82 | 265.16 | 3,258,199 | -13.32(-4.78%) |
May 26, 2008 | 268.70 | 278.67 | 268.25 | 278.48 | 2,550,596 | +0.00(+0.00%) |
May 23, 2008 | 268.70 | 278.67 | 268.25 | 278.48 | 2,550,596 | +7.05(+2.60%) |
May 22, 2008 | 280.50 | 283.99 | 267.67 | 271.43 | 3,458,928 | -8.02(-2.87%) |
May 21, 2008 | 292.68 | 293.80 | 279.45 | 279.45 | 4,996,817 | -19.61(-6.56%) |
May 20, 2008 | 294.58 | 299.68 | 290.25 | 299.06 | 3,109,351 | +3.16(+1.07%) |
May 19, 2008 | 311.87 | 312.85 | 290.82 | 295.90 | 3,990,461 | -15.24(-4.90%) |
May 16, 2008 | 309.68 | 313.43 | 306.21 | 311.14 | 3,045,477 | +4.36(+1.42%) |
May 15, 2008 | 311.90 | 315.43 | 302.70 | 306.78 | 4,435,950 | -1.16(-0.38%) |
May 14, 2008 | 307.72 | 317.00 | 303.70 | 307.94 | 5,663,948 | +3.96(+1.30%) |
May 13, 2008 | 293.00 | 306.89 | 289.78 | 303.98 | 5,689,577 | +19.14(+6.72%) |
May 12, 2008 | 285.56 | 288.00 | 278.00 | 284.84 | 2,267,733 | +0.34(+0.12%) |
May 09, 2008 | 284.00 | 287.65 | 278.55 | 284.50 | 3,357,176 | +8.70(+3.15%) |
May 08, 2008 | 277.41 | 281.69 | 273.19 | 275.80 | 2,392,690 | -1.05(-0.38%) |
May 07, 2008 | 284.32 | 287.20 | 275.23 | 276.85 | 3,563,392 | -1.72(-0.62%) |
May 06, 2008 | 269.65 | 284.30 | 266.24 | 278.57 | 3,896,906 | +9.75(+3.63%) |
May 05, 2008 | 274.22 | 274.94 | 262.16 | 268.82 | 3,416,403 | -7.42(-2.69%) |
May 02, 2008 | 268.35 | 278.90 | 266.70 | 276.24 | 4,753,119 | +12.89(+4.89%) |
May 01, 2008 | 285.00 | 285.20 | 261.12 | 263.35 | 7,948,527 | -28.64(-9.81%) |
Apr 30, 2008 | 297.57 | 307.80 | 286.14 | 291.99 | 13,397,497 | +7.07(+2.48%) |
Apr 29, 2008 | 283.76 | 285.99 | 277.50 | 284.92 | 3,760,927 | -0.60(-0.21%) |
Apr 28, 2008 | 287.52 | 288.99 | 282.00 | 285.52 | 2,048,587 | -2.72(-0.94%) |
Apr 25, 2008 | 284.75 | 290.00 | 277.50 | 288.24 | 2,392,705 | +4.63(+1.63%) |
Apr 24, 2008 | 290.88 | 290.92 | 275.25 | 283.61 | 3,232,302 | -2.42(-0.85%) |
Apr 23, 2008 | 302.49 | 303.00 | 285.07 | 286.03 | 2,978,635 | -12.00(-4.03%) |
Apr 22, 2008 | 300.99 | 308.24 | 295.71 | 298.03 | 5,217,810 | +6.18(+2.12%) |
Apr 21, 2008 | 285.59 | 292.89 | 284.50 | 291.85 | 2,660,255 | +6.06(+2.12%) |
Apr 18, 2008 | 292.98 | 294.64 | 283.76 | 285.79 | 3,912,505 | -1.57(-0.55%) |
Apr 17, 2008 | 292.50 | 300.00 | 278.71 | 287.36 | 6,603,282 | -8.55(-2.89%) |
Apr 16, 2008 | 293.00 | 297.68 | 291.39 | 295.91 | 4,698,188 | +8.59(+2.99%) |
Apr 15, 2008 | 283.61 | 290.70 | 281.70 | 287.32 | 7,566,619 | +13.22(+4.82%) |
Apr 14, 2008 | 272.35 | 277.50 | 268.11 | 274.10 | 4,030,510 | +5.80(+2.16%) |
Apr 11, 2008 | 268.92 | 274.25 | 265.87 | 268.30 | 3,570,971 | -2.90(-1.07%) |
Apr 10, 2008 | 269.47 | 274.42 | 264.54 | 271.20 | 4,193,550 | +1.33(+0.49%) |
Apr 09, 2008 | 273.63 | 278.85 | 269.05 | 269.87 | 4,183,067 | -2.12(-0.78%) |
Apr 08, 2008 | 266.85 | 277.63 | 263.00 | 271.99 | 5,926,456 | -0.26(-0.10%) |
Apr 07, 2008 | 286.56 | 291.49 | 269.25 | 272.25 | 8,204,732 | -5.75(-2.07%) |
Apr 04, 2008 | 256.02 | 283.90 | 254.66 | 278.00 | 12,009,940 | +26.40(+10.49%) |
Apr 03, 2008 | 246.41 | 254.50 | 243.11 | 251.60 | 5,359,035 | +2.05(+0.82%) |
Apr 02, 2008 | 238.50 | 251.09 | 236.67 | 249.55 | 4,417,577 | +12.02(+5.06%) |
Apr 01, 2008 | 237.32 | 239.70 | 232.20 | 237.53 | 3,446,570 | +6.39(+2.76%) |
Mar 31, 2008 | 227.83 | 234.95 | 225.82 | 231.14 | 3,121,455 | +2.46(+1.08%) |
Mar 28, 2008 | 229.01 | 237.35 | 227.13 | 228.68 | 4,202,397 | +1.19(+0.52%) |
Mar 27, 2008 | 226.22 | 233.42 | 225.40 | 227.49 | 6,246,340 | +7.30(+3.32%) |
Mar 26, 2008 | 218.55 | 225.00 | 215.50 | 220.19 | 3,599,394 | +0.46(+0.21%) |
Mar 25, 2008 | 211.49 | 223.99 | 207.41 | 219.73 | 4,707,181 | +10.23(+4.88%) |
Mar 24, 2008 | 195.00 | 213.69 | 194.76 | 209.50 | 4,124,351 | +15.84(+8.18%) |
Mar 21, 2008 | 197.70 | 198.62 | 192.01 | 193.66 | 3,042,984 | +0.00(+0.00%) |
Mar 20, 2008 | 197.70 | 198.62 | 192.01 | 193.66 | 3,042,884 | -3.31(-1.68%) |
Mar 19, 2008 | 204.00 | 208.28 | 195.27 | 196.97 | 4,262,951 | -7.05(-3.46%) |
Mar 18, 2008 | 201.33 | 205.74 | 196.80 | 204.02 | 3,641,785 | +10.12(+5.22%) |
Mar 17, 2008 | 190.50 | 197.21 | 185.58 | 193.90 | 4,369,691 | -6.94(-3.46%) |
Mar 14, 2008 | 211.35 | 214.93 | 195.01 | 200.84 | 5,750,353 | -6.45(-3.11%) |
Mar 13, 2008 | 199.01 | 210.27 | 193.84 | 207.29 | 6,365,894 | +1.41(+0.68%) |
Mar 12, 2008 | 203.08 | 207.70 | 195.10 | 205.88 | 5,488,059 | +7.77(+3.92%) |
Mar 11, 2008 | 184.45 | 199.04 | 180.40 | 198.11 | 6,756,156 | +21.54(+12.20%) |
Mar 10, 2008 | 197.46 | 199.26 | 176.01 | 176.57 | 6,860,286 | -20.25(-10.29%) |
Mar 07, 2008 | 204.42 | 207.68 | 195.07 | 196.82 | 5,438,422 | -11.95(-5.72%) |
Mar 06, 2008 | 213.00 | 216.00 | 206.67 | 208.77 | 4,079,617 | -4.42(-2.07%) |
Mar 05, 2008 | 204.56 | 213.42 | 204.47 | 213.19 | 4,900,740 | +10.59(+5.23%) |
Mar 04, 2008 | 208.01 | 210.66 | 196.01 | 202.60 | 5,003,663 | -4.89(-2.36%) |