Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 562.21 | 584.86 | 558.47 | 574.29 | 7,902,226 | +15.82(+2.83%) |
Apr 29, 2008 | 550.83 | 563.40 | 550.01 | 558.47 | 4,345,997 | +6.35(+1.15%) |
Apr 28, 2008 | 545.88 | 556.81 | 539.00 | 552.12 | 4,008,557 | +8.06(+1.48%) |
Apr 25, 2008 | 549.02 | 553.00 | 542.73 | 544.06 | 4,165,326 | +1.02(+0.19%) |
Apr 24, 2008 | 551.29 | 554.49 | 540.02 | 543.04 | 4,137,613 | -3.45(-0.63%) |
Apr 23, 2008 | 557.94 | 559.31 | 540.95 | 546.49 | 4,922,015 | -8.51(-1.53%) |
Apr 22, 2008 | 537.57 | 560.83 | 537.56 | 555.00 | 7,938,495 | +17.21(+3.20%) |
Apr 21, 2008 | 539.39 | 542.59 | 530.29 | 537.79 | 7,439,944 | -1.62(-0.30%) |
Apr 18, 2008 | 535.21 | 547.70 | 524.77 | 539.41 | 18,236,210 | +89.87(+19.99%) |
Apr 17, 2008 | 455.63 | 459.37 | 446.52 | 449.54 | 13,353,899 | -5.49(-1.21%) |
Apr 16, 2008 | 444.40 | 458.28 | 441.00 | 455.03 | 7,622,118 | +8.19(+1.83%) |
Apr 15, 2008 | 458.13 | 459.72 | 443.72 | 446.84 | 4,573,379 | -4.82(-1.07%) |
Apr 14, 2008 | 457.16 | 457.45 | 450.15 | 451.66 | 3,841,588 | -5.79(-1.27%) |
Apr 11, 2008 | 457.85 | 467.26 | 455.01 | 457.45 | 4,169,117 | -11.63(-2.48%) |
Apr 10, 2008 | 464.96 | 473.86 | 461.85 | 469.08 | 5,072,322 | +4.89(+1.05%) |
Apr 09, 2008 | 469.13 | 472.00 | 457.54 | 464.19 | 6,048,035 | -3.62(-0.77%) |
Apr 08, 2008 | 473.04 | 474.14 | 462.01 | 467.81 | 4,546,960 | -9.01(-1.89%) |
Apr 07, 2008 | 477.03 | 485.44 | 473.53 | 476.82 | 5,943,453 | +5.73(+1.22%) |
Apr 04, 2008 | 457.01 | 477.83 | 456.20 | 471.09 | 5,897,103 | +15.97(+3.51%) |
Apr 03, 2008 | 461.73 | 463.29 | 448.13 | 455.12 | 6,778,351 | -10.58(-2.27%) |
Apr 02, 2008 | 469.90 | 475.74 | 460.39 | 465.70 | 5,998,991 | -0.01(-0.00%) |
Apr 01, 2008 | 447.74 | 466.50 | 446.87 | 465.71 | 6,093,059 | +25.24(+5.73%) |
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%) |