Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 134.40 | 135.82 | 130.31 | 131.84 | 29,063 | -3.96(-2.91%) |
Apr 29, 2008 | 137.79 | 137.79 | 134.41 | 135.80 | 3,416 | -1.69(-1.23%) |
Apr 28, 2008 | 127.96 | 137.68 | 127.96 | 137.49 | 3,731 | +6.29(+4.80%) |
Apr 25, 2008 | 131.36 | 132.06 | 130.60 | 131.19 | 7,107 | -0.86(-0.65%) |
Apr 24, 2008 | 129.10 | 132.68 | 129.10 | 132.06 | 6,838 | +2.34(+1.80%) |
Apr 23, 2008 | 130.18 | 131.86 | 129.72 | 129.72 | 2,612 | +0.00(+0.00%) |
Apr 22, 2008 | 127.92 | 131.11 | 127.92 | 129.72 | 4,612 | -1.84(-1.40%) |
Apr 21, 2008 | 130.66 | 132.45 | 130.14 | 131.56 | 6,565 | -1.54(-1.15%) |
Apr 18, 2008 | 126.92 | 135.07 | 126.92 | 133.10 | 11,576 | +0.99(+0.75%) |
Apr 17, 2008 | 133.65 | 133.65 | 129.26 | 132.10 | 5,815 | +0.36(+0.27%) |
Apr 16, 2008 | 127.74 | 131.75 | 127.42 | 131.75 | 12,087 | +5.78(+4.59%) |
Apr 15, 2008 | 124.48 | 128.75 | 122.69 | 125.97 | 12,433 | +1.20(+0.96%) |
Apr 14, 2008 | 129.24 | 129.31 | 123.21 | 124.77 | 9,794 | -3.69(-2.87%) |
Apr 11, 2008 | 130.17 | 130.17 | 127.69 | 128.46 | 2,256 | +0.15(+0.12%) |
Apr 10, 2008 | 129.99 | 130.49 | 126.91 | 128.31 | 3,990 | -0.78(-0.60%) |
Apr 09, 2008 | 132.18 | 133.92 | 128.15 | 129.09 | 5,829 | -2.24(-1.70%) |
Apr 08, 2008 | 134.91 | 135.80 | 131.13 | 131.33 | 8,164 | -5.63(-4.11%) |
Apr 07, 2008 | 132.15 | 136.96 | 132.15 | 136.96 | 14,855 | +4.41(+3.33%) |
Apr 04, 2008 | 135.22 | 138.06 | 132.35 | 132.54 | 29,649 | -0.95(-0.72%) |
Apr 03, 2008 | 136.68 | 138.10 | 133.50 | 133.50 | 10,005 | -4.85(-3.51%) |
Apr 02, 2008 | 131.21 | 141.19 | 129.57 | 138.35 | 15,142 | +3.41(+2.53%) |
Apr 01, 2008 | 130.00 | 135.79 | 130.00 | 134.94 | 6,256 | +4.43(+3.39%) |
Mar 31, 2008 | 127.20 | 132.28 | 125.76 | 130.51 | 9,970 | +1.54(+1.19%) |
Mar 28, 2008 | 127.37 | 131.09 | 123.13 | 128.98 | 18,515 | -0.06(-0.04%) |
Mar 27, 2008 | 131.39 | 132.22 | 129.03 | 129.03 | 11,148 | -0.22(-0.17%) |
Mar 26, 2008 | 127.65 | 130.81 | 127.65 | 129.25 | 10,991 | +1.85(+1.46%) |
Mar 25, 2008 | 126.81 | 130.47 | 122.05 | 127.39 | 7,882 | -1.03(-0.80%) |
Mar 24, 2008 | 128.31 | 131.17 | 128.31 | 128.42 | 6,617 | +0.09(+0.07%) |
Mar 21, 2008 | 120.51 | 130.08 | 115.21 | 128.33 | 9,562 | +0.00(+0.00%) |
Mar 20, 2008 | 120.51 | 130.08 | 115.21 | 128.33 | 9,562 | +6.61(+5.43%) |
Mar 19, 2008 | 118.19 | 127.24 | 117.54 | 121.72 | 15,367 | -1.45(-1.18%) |
Mar 18, 2008 | 120.05 | 125.89 | 120.04 | 123.17 | 17,644 | +5.69(+4.84%) |
Mar 17, 2008 | 116.81 | 121.63 | 112.39 | 117.48 | 20,983 | -1.38(-1.16%) |
Mar 14, 2008 | 119.88 | 120.96 | 117.77 | 118.86 | 6,553 | -1.21(-1.01%) |
Mar 13, 2008 | 119.93 | 123.66 | 118.96 | 120.07 | 26,090 | -2.23(-1.82%) |
Mar 12, 2008 | 128.29 | 128.29 | 120.76 | 122.30 | 14,259 | -0.95(-0.77%) |
Mar 11, 2008 | 125.45 | 129.24 | 120.82 | 123.25 | 20,991 | +1.50(+1.23%) |
Mar 10, 2008 | 121.66 | 123.67 | 120.58 | 121.75 | 24,102 | +0.94(+0.78%) |
Mar 07, 2008 | 124.14 | 125.21 | 120.04 | 120.82 | 9,162 | -3.00(-2.42%) |
Mar 06, 2008 | 128.31 | 128.40 | 122.94 | 123.81 | 6,576 | -3.58(-2.81%) |
Mar 05, 2008 | 131.03 | 131.03 | 127.39 | 127.39 | 13,033 | -1.27(-0.99%) |
Mar 04, 2008 | 129.25 | 135.02 | 128.07 | 128.67 | 12,277 | -1.66(-1.27%) |
Mar 03, 2008 | 135.80 | 135.80 | 129.57 | 130.32 | 2,911 | -2.85(-2.14%) |
Feb 29, 2008 | 136.53 | 141.43 | 131.34 | 133.17 | 11,124 | -5.44(-3.93%) |
Feb 28, 2008 | 136.70 | 143.75 | 136.70 | 138.61 | 15,022 | +0.58(+0.42%) |
Feb 27, 2008 | 136.58 | 142.10 | 136.51 | 138.03 | 6,299 | -4.19(-2.94%) |
Feb 26, 2008 | 139.37 | 142.23 | 139.27 | 142.22 | 9,399 | +3.61(+2.60%) |
Feb 25, 2008 | 133.00 | 139.46 | 132.53 | 138.61 | 9,550 | +4.68(+3.50%) |
Feb 22, 2008 | 136.90 | 136.90 | 131.62 | 133.93 | 11,211 | -2.49(-1.83%) |
Feb 21, 2008 | 136.74 | 137.79 | 134.96 | 136.42 | 7,296 | -1.06(-0.77%) |
Feb 20, 2008 | 136.46 | 137.48 | 134.27 | 137.48 | 2,269 | +0.95(+0.69%) |
Feb 19, 2008 | 135.77 | 136.72 | 131.67 | 136.53 | 8,241 | +4.88(+3.71%) |
Feb 18, 2008 | 131.19 | 133.70 | 131.12 | 131.65 | 6,107 | +0.00(+0.00%) |
Feb 15, 2008 | 131.19 | 133.70 | 131.12 | 131.65 | 6,107 | -0.70(-0.53%) |
Feb 14, 2008 | 133.94 | 135.79 | 132.08 | 132.36 | 5,117 | -2.13(-1.59%) |
Feb 13, 2008 | 131.37 | 135.78 | 129.91 | 134.49 | 6,978 | +4.66(+3.59%) |
Feb 12, 2008 | 132.82 | 132.82 | 125.11 | 129.84 | 18,658 | +0.93(+0.72%) |
Feb 11, 2008 | 134.29 | 134.37 | 126.62 | 128.91 | 16,518 | -6.32(-4.67%) |
Feb 08, 2008 | 130.80 | 135.25 | 130.80 | 135.23 | 10,005 | +3.18(+2.41%) |
Feb 07, 2008 | 127.32 | 132.05 | 121.76 | 132.05 | 15,481 | +2.15(+1.65%) |
Feb 06, 2008 | 124.19 | 130.39 | 124.19 | 129.90 | 13,194 | +6.11(+4.93%) |
Feb 05, 2008 | 124.58 | 125.43 | 122.89 | 123.80 | 5,795 | -0.79(-0.63%) |
Feb 04, 2008 | 126.48 | 128.67 | 123.65 | 124.58 | 5,520 | -3.27(-2.56%) |