Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 148.12 | 151.02 | 143.67 | 149.33 | 32,157 | +3.86(+2.65%) |
May 29, 2008 | 142.87 | 147.22 | 142.87 | 145.47 | 17,388 | +0.38(+0.26%) |
May 28, 2008 | 146.71 | 149.52 | 143.94 | 145.09 | 8,855 | -2.29(-1.56%) |
May 27, 2008 | 151.63 | 151.63 | 146.15 | 147.38 | 5,548 | -2.21(-1.48%) |
May 26, 2008 | 152.65 | 152.65 | 147.75 | 149.59 | 9,843 | +0.00(+0.00%) |
May 23, 2008 | 152.65 | 152.65 | 147.75 | 149.59 | 9,843 | -0.84(-0.56%) |
May 22, 2008 | 152.51 | 152.55 | 146.17 | 150.43 | 12,441 | -0.07(-0.05%) |
May 21, 2008 | 148.90 | 152.35 | 148.90 | 150.51 | 5,489 | -0.09(-0.06%) |
May 20, 2008 | 147.31 | 151.72 | 146.99 | 150.59 | 18,523 | +0.31(+0.21%) |
May 19, 2008 | 149.82 | 150.28 | 147.23 | 150.28 | 6,231 | +1.42(+0.96%) |
May 16, 2008 | 148.17 | 149.84 | 148.17 | 148.86 | 6,665 | +0.69(+0.47%) |
May 15, 2008 | 149.03 | 150.87 | 146.36 | 148.17 | 13,053 | -1.73(-1.16%) |
May 14, 2008 | 150.79 | 151.70 | 148.93 | 149.90 | 9,456 | +0.05(+0.03%) |
May 13, 2008 | 150.96 | 150.96 | 147.52 | 149.85 | 2,028 | +1.68(+1.13%) |
May 12, 2008 | 144.95 | 149.81 | 144.95 | 148.18 | 4,496 | +2.54(+1.74%) |
May 09, 2008 | 149.84 | 149.84 | 143.50 | 145.64 | 6,969 | -3.51(-2.35%) |
May 08, 2008 | 149.77 | 149.77 | 146.40 | 149.15 | 8,567 | -0.28(-0.19%) |
May 07, 2008 | 153.97 | 154.18 | 147.24 | 149.43 | 11,841 | -1.54(-1.02%) |
May 06, 2008 | 143.76 | 150.99 | 143.76 | 150.97 | 14,543 | +6.57(+4.55%) |
May 05, 2008 | 143.87 | 144.39 | 141.40 | 144.39 | 4,663 | +1.21(+0.84%) |
May 02, 2008 | 139.55 | 143.81 | 139.14 | 143.18 | 12,375 | +5.97(+4.35%) |
May 01, 2008 | 129.28 | 137.21 | 129.28 | 137.21 | 4,626 | +5.37(+4.07%) |
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%) |