Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 435.64 | 442.69 | 432.01 | 440.47 | 4,446,368 | +2.39(+0.55%) |
Mar 28, 2008 | 438.87 | 453.57 | 434.31 | 438.08 | 4,376,141 | -6.00(-1.35%) |
Mar 27, 2008 | 446.00 | 448.61 | 440.49 | 444.08 | 5,832,191 | -14.11(-3.08%) |
Mar 26, 2008 | 452.59 | 462.87 | 449.29 | 458.19 | 5,215,134 | +7.41(+1.64%) |
Mar 25, 2008 | 457.46 | 457.47 | 446.00 | 450.78 | 5,831,509 | -9.78(-2.12%) |
Mar 24, 2008 | 438.43 | 465.78 | 437.72 | 460.56 | 6,763,275 | +27.01(+6.23%) |
Mar 21, 2008 | 427.32 | 435.70 | 417.50 | 433.55 | 9,913,319 | +0.00(+0.00%) |
Mar 20, 2008 | 427.32 | 435.70 | 417.50 | 433.55 | 9,912,069 | +1.55(+0.36%) |
Mar 19, 2008 | 441.11 | 447.50 | 431.67 | 432.00 | 6,178,915 | -7.16(-1.63%) |
Mar 18, 2008 | 428.98 | 440.84 | 425.53 | 439.16 | 7,239,691 | +19.29(+4.59%) |
Mar 17, 2008 | 427.99 | 433.71 | 412.11 | 419.87 | 7,888,353 | -18.05(-4.12%) |
Mar 14, 2008 | 442.98 | 449.34 | 430.62 | 437.92 | 6,574,402 | -5.09(-1.15%) |
Mar 13, 2008 | 432.67 | 446.98 | 428.78 | 443.01 | 7,726,576 | +2.83(+0.64%) |
Mar 12, 2008 | 440.01 | 447.88 | 438.07 | 440.18 | 6,652,034 | +0.34(+0.08%) |
Mar 11, 2008 | 425.26 | 440.15 | 424.65 | 439.84 | 8,829,047 | +26.22(+6.34%) |
Mar 10, 2008 | 428.83 | 431.00 | 413.04 | 413.62 | 7,987,689 | -19.73(-4.55%) |
Mar 07, 2008 | 428.88 | 440.00 | 426.24 | 433.35 | 8,071,768 | +0.65(+0.15%) |
Mar 06, 2008 | 447.69 | 453.30 | 431.18 | 432.70 | 7,470,512 | -15.00(-3.35%) |
Mar 05, 2008 | 445.25 | 454.17 | 444.00 | 447.70 | 7,436,518 | +3.10(+0.70%) |
Mar 04, 2008 | 450.95 | 453.36 | 435.78 | 444.60 | 13,621,186 | -12.42(-2.72%) |
Mar 03, 2008 | 471.51 | 472.72 | 450.11 | 457.02 | 7,554,419 | -14.16(-3.01%) |
Feb 29, 2008 | 471.87 | 479.74 | 464.65 | 471.18 | 9,425,367 | -4.21(-0.89%) |
Feb 28, 2008 | 470.50 | 479.09 | 467.36 | 475.39 | 6,586,851 | +2.53(+0.54%) |
Feb 27, 2008 | 460.13 | 475.49 | 459.64 | 472.86 | 10,123,434 | +8.67(+1.87%) |
Feb 26, 2008 | 461.20 | 466.47 | 446.85 | 464.19 | 23,286,122 | -22.25(-4.57%) |
Feb 25, 2008 | 505.95 | 506.50 | 485.74 | 486.44 | 8,347,598 | -21.36(-4.21%) |
Feb 22, 2008 | 502.06 | 509.00 | 497.55 | 507.80 | 5,515,861 | +4.94(+0.98%) |
Feb 21, 2008 | 512.85 | 513.21 | 499.50 | 502.86 | 5,677,761 | -6.14(-1.21%) |
Feb 20, 2008 | 503.51 | 511.01 | 498.82 | 509.00 | 6,662,527 | +0.05(+0.01%) |
Feb 19, 2008 | 534.94 | 535.06 | 506.50 | 508.95 | 6,351,261 | -20.69(-3.91%) |
Feb 18, 2008 | 528.31 | 532.66 | 524.33 | 529.64 | 5,243,514 | +0.00(+0.00%) |
Feb 15, 2008 | 528.31 | 532.66 | 524.33 | 529.64 | 5,242,374 | -2.61(-0.49%) |
Feb 14, 2008 | 538.35 | 541.04 | 531.00 | 532.25 | 6,476,643 | -2.37(-0.44%) |
Feb 13, 2008 | 522.50 | 534.99 | 518.69 | 534.62 | 6,624,687 | +16.53(+3.19%) |
Feb 12, 2008 | 523.39 | 530.60 | 513.03 | 518.09 | 6,662,230 | -3.07(-0.59%) |
Feb 11, 2008 | 520.52 | 523.71 | 513.40 | 521.16 | 5,826,126 | +4.47(+0.87%) |
Feb 08, 2008 | 509.41 | 517.73 | 508.70 | 516.69 | 6,828,779 | +11.74(+2.32%) |
Feb 07, 2008 | 496.86 | 514.19 | 494.76 | 504.95 | 7,928,817 | +3.24(+0.65%) |
Feb 06, 2008 | 511.14 | 511.17 | 497.93 | 501.71 | 7,636,263 | -5.09(-1.00%) |
Feb 05, 2008 | 489.43 | 509.00 | 488.52 | 506.80 | 11,203,205 | +11.37(+2.29%) |
Feb 04, 2008 | 509.07 | 512.78 | 492.55 | 495.43 | 13,154,481 | -20.47(-3.97%) |
Feb 01, 2008 | 528.67 | 536.67 | 510.00 | 515.90 | 17,599,096 | -48.40(-8.58%) |
Jan 31, 2008 | 539.01 | 573.00 | 534.29 | 564.30 | 14,788,423 | +16.03(+2.92%) |
Jan 30, 2008 | 549.19 | 560.43 | 543.51 | 548.27 | 7,943,845 | -2.25(-0.41%) |
Jan 29, 2008 | 560.47 | 561.33 | 540.67 | 550.52 | 6,283,130 | -5.46(-0.98%) |
Jan 28, 2008 | 570.97 | 572.24 | 548.60 | 555.98 | 5,814,676 | -10.42(-1.84%) |
Jan 25, 2008 | 591.81 | 595.00 | 566.18 | 566.40 | 6,964,615 | -8.09(-1.41%) |
Jan 24, 2008 | 558.80 | 579.69 | 554.14 | 574.49 | 9,406,964 | +25.87(+4.72%) |
Jan 23, 2008 | 560.71 | 568.00 | 519.00 | 548.62 | 16,964,354 | -35.73(-6.11%) |
Jan 22, 2008 | 562.03 | 597.50 | 561.20 | 584.35 | 9,490,631 | -15.90(-2.65%) |
Jan 21, 2008 | 608.36 | 609.99 | 598.45 | 600.25 | 8,542,067 | +0.00(+0.00%) |
Jan 18, 2008 | 608.36 | 609.99 | 598.45 | 600.25 | 8,537,877 | -0.54(-0.09%) |
Jan 17, 2008 | 620.76 | 625.74 | 598.01 | 600.79 | 8,216,748 | -15.16(-2.46%) |
Jan 16, 2008 | 628.97 | 639.99 | 601.93 | 615.95 | 10,560,331 | -21.70(-3.40%) |
Jan 15, 2008 | 646.21 | 649.05 | 635.38 | 637.65 | 5,568,722 | -16.17(-2.47%) |
Jan 14, 2008 | 651.14 | 657.40 | 645.25 | 653.82 | 4,447,493 | +15.57(+2.44%) |
Jan 11, 2008 | 642.70 | 649.47 | 630.11 | 638.25 | 4,976,997 | -8.48(-1.31%) |
Jan 10, 2008 | 645.01 | 657.20 | 640.11 | 646.73 | 6,334,218 | -6.47(-0.99%) |
Jan 09, 2008 | 630.04 | 653.34 | 622.51 | 653.20 | 6,739,608 | +21.52(+3.41%) |
Jan 08, 2008 | 653.00 | 659.96 | 631.00 | 631.68 | 5,339,141 | -17.57(-2.71%) |
Jan 07, 2008 | 653.94 | 662.28 | 637.35 | 649.25 | 6,403,372 | -7.75(-1.18%) |
Jan 04, 2008 | 679.69 | 680.96 | 655.00 | 657.00 | 5,359,729 | -28.33(-4.13%) |
Jan 03, 2008 | 685.26 | 686.85 | 676.52 | 685.33 | 3,252,446 | +0.14(+0.02%) |
Jan 02, 2008 | 692.87 | 697.37 | 677.73 | 685.19 | 4,306,848 | -6.29(-0.91%) |