Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 139.91 | 140.75 | 137.46 | 138.06 | 609,832 | +0.68(+0.49%) |
Apr 29, 2008 | 138.20 | 138.82 | 135.77 | 137.38 | 474,324 | -1.28(-0.92%) |
Apr 28, 2008 | 138.61 | 140.04 | 136.49 | 138.66 | 363,401 | -0.46(-0.33%) |
Apr 25, 2008 | 139.84 | 141.41 | 135.63 | 139.12 | 437,575 | +0.57(+0.42%) |
Apr 24, 2008 | 131.22 | 139.03 | 131.22 | 138.54 | 744,553 | +6.15(+4.65%) |
Apr 23, 2008 | 132.39 | 133.89 | 130.54 | 132.39 | 385,105 | -0.73(-0.55%) |
Apr 22, 2008 | 136.74 | 137.32 | 131.17 | 133.12 | 827,062 | -4.99(-3.61%) |
Apr 21, 2008 | 136.89 | 140.10 | 136.59 | 138.10 | 548,024 | -1.70(-1.22%) |
Apr 18, 2008 | 141.59 | 143.97 | 139.10 | 139.81 | 1,254,076 | +1.61(+1.16%) |
Apr 17, 2008 | 138.03 | 138.69 | 135.27 | 138.20 | 1,013,832 | -2.33(-1.66%) |
Apr 16, 2008 | 138.21 | 142.48 | 137.49 | 140.53 | 1,198,503 | +0.14(+0.10%) |
Apr 15, 2008 | 140.39 | 141.20 | 135.46 | 140.38 | 1,077,117 | +1.60(+1.15%) |
Apr 14, 2008 | 141.62 | 142.27 | 137.69 | 138.78 | 545,308 | -3.18(-2.24%) |
Apr 11, 2008 | 142.32 | 146.95 | 141.01 | 141.96 | 847,657 | -8.82(-5.85%) |
Apr 10, 2008 | 149.75 | 153.11 | 148.98 | 150.78 | 311,058 | +0.77(+0.52%) |
Apr 09, 2008 | 151.92 | 152.77 | 147.09 | 150.01 | 612,941 | -2.03(-1.34%) |
Apr 08, 2008 | 150.54 | 154.85 | 149.05 | 152.04 | 725,101 | +1.72(+1.14%) |
Apr 07, 2008 | 154.62 | 155.43 | 150.32 | 150.32 | 454,530 | -0.18(-0.12%) |
Apr 04, 2008 | 151.71 | 154.09 | 148.58 | 150.50 | 644,787 | -2.26(-1.48%) |
Apr 03, 2008 | 148.98 | 154.20 | 146.10 | 152.76 | 558,450 | +3.00(+2.00%) |
Apr 02, 2008 | 150.85 | 151.52 | 145.62 | 149.76 | 873,212 | -1.07(-0.71%) |
Apr 01, 2008 | 142.31 | 151.26 | 142.31 | 150.83 | 1,139,311 | +11.14(+7.97%) |
Mar 31, 2008 | 136.32 | 142.44 | 135.16 | 139.69 | 476,842 | +3.27(+2.40%) |
Mar 28, 2008 | 136.84 | 142.99 | 136.42 | 136.42 | 815,453 | -2.13(-1.54%) |
Mar 27, 2008 | 144.78 | 147.03 | 138.20 | 138.56 | 1,594,341 | -12.71(-8.40%) |
Mar 26, 2008 | 154.42 | 155.31 | 150.18 | 151.27 | 670,771 | -3.84(-2.48%) |
Mar 25, 2008 | 151.96 | 158.01 | 150.65 | 155.11 | 873,168 | +1.50(+0.98%) |
Mar 24, 2008 | 137.02 | 158.67 | 133.96 | 153.62 | 2,269,362 | +12.61(+8.94%) |
Mar 21, 2008 | 129.98 | 141.88 | 127.35 | 141.01 | 1,288,615 | +0.00(+0.00%) |
Mar 20, 2008 | 129.98 | 141.88 | 127.35 | 141.01 | 1,288,615 | +10.99(+8.46%) |
Mar 19, 2008 | 133.41 | 135.81 | 129.50 | 130.01 | 2,384,801 | +2.17(+1.70%) |
Mar 18, 2008 | 124.00 | 128.02 | 119.77 | 127.84 | 1,282,644 | +6.64(+5.48%) |
Mar 17, 2008 | 118.70 | 122.74 | 113.38 | 121.20 | 1,305,194 | -1.26(-1.03%) |
Mar 14, 2008 | 130.02 | 130.02 | 121.26 | 122.46 | 796,596 | -5.12(-4.01%) |
Mar 13, 2008 | 122.88 | 129.10 | 120.11 | 127.58 | 1,297,649 | +2.05(+1.63%) |
Mar 12, 2008 | 129.31 | 132.27 | 125.10 | 125.53 | 751,487 | -3.20(-2.49%) |
Mar 11, 2008 | 125.20 | 128.73 | 123.49 | 128.73 | 859,987 | +7.22(+5.95%) |
Mar 10, 2008 | 124.90 | 126.86 | 121.06 | 121.51 | 690,037 | -4.08(-3.25%) |
Mar 07, 2008 | 126.41 | 130.44 | 123.72 | 125.58 | 1,276,714 | -0.98(-0.77%) |
Mar 06, 2008 | 136.66 | 136.66 | 125.89 | 126.56 | 1,317,260 | -11.93(-8.62%) |
Mar 05, 2008 | 136.76 | 140.38 | 134.77 | 138.50 | 1,402,487 | +2.38(+1.75%) |
Mar 04, 2008 | 130.33 | 136.59 | 130.33 | 136.11 | 1,096,668 | +4.67(+3.56%) |
Mar 03, 2008 | 131.02 | 131.75 | 125.69 | 131.44 | 1,384,359 | -0.77(-0.59%) |
Feb 29, 2008 | 134.88 | 134.88 | 131.56 | 132.22 | 763,081 | -2.70(-2.00%) |
Feb 28, 2008 | 138.27 | 138.96 | 134.39 | 134.92 | 487,579 | -2.81(-2.04%) |
Feb 27, 2008 | 133.69 | 140.05 | 133.34 | 137.72 | 642,662 | +2.36(+1.74%) |
Feb 26, 2008 | 129.31 | 137.51 | 129.31 | 135.36 | 822,353 | +2.96(+2.24%) |
Feb 25, 2008 | 126.36 | 133.19 | 125.37 | 132.40 | 714,195 | +5.43(+4.28%) |
Feb 22, 2008 | 128.59 | 129.11 | 122.66 | 126.97 | 1,164,188 | -1.68(-1.30%) |
Feb 21, 2008 | 129.99 | 132.20 | 128.20 | 128.64 | 435,127 | -1.92(-1.47%) |
Feb 20, 2008 | 126.23 | 132.35 | 123.72 | 130.57 | 975,365 | +1.70(+1.32%) |
Feb 19, 2008 | 135.81 | 136.31 | 123.27 | 128.87 | 3,540,693 | -5.08(-3.79%) |
Feb 18, 2008 | 135.12 | 135.13 | 131.28 | 133.94 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 135.12 | 135.13 | 131.28 | 133.94 | 617,821 | -1.95(-1.43%) |
Feb 14, 2008 | 141.48 | 143.03 | 135.51 | 135.90 | 1,065,637 | -5.03(-3.57%) |
Feb 13, 2008 | 141.88 | 142.93 | 139.31 | 140.92 | 543,937 | -0.46(-0.32%) |
Feb 12, 2008 | 138.20 | 142.42 | 138.20 | 141.38 | 532,022 | +3.08(+2.23%) |
Feb 11, 2008 | 140.94 | 140.94 | 137.11 | 138.30 | 546,966 | -1.88(-1.34%) |
Feb 08, 2008 | 140.66 | 142.91 | 139.35 | 140.19 | 485,530 | +0.14(+0.10%) |
Feb 07, 2008 | 140.37 | 141.79 | 139.24 | 140.05 | 838,102 | +0.09(+0.06%) |
Feb 06, 2008 | 142.73 | 145.84 | 139.19 | 139.96 | 761,001 | -3.48(-2.42%) |
Feb 05, 2008 | 148.12 | 149.04 | 143.41 | 143.44 | 781,319 | -6.94(-4.62%) |
Feb 04, 2008 | 148.79 | 150.76 | 147.38 | 150.38 | 482,421 | -0.51(-0.34%) |