Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 121.70 | 124.51 | 120.37 | 121.01 | 1,664,072 | +0.88(+0.73%) |
Jun 27, 2008 | 115.28 | 121.41 | 115.28 | 120.13 | 3,453,989 | +5.46(+4.76%) |
Jun 26, 2008 | 112.65 | 116.91 | 110.99 | 114.67 | 1,921,009 | +2.85(+2.55%) |
Jun 25, 2008 | 112.15 | 115.65 | 111.29 | 111.82 | 1,344,682 | -0.08(-0.07%) |
Jun 24, 2008 | 111.51 | 114.09 | 110.39 | 111.90 | 1,095,295 | -0.33(-0.29%) |
Jun 23, 2008 | 115.40 | 115.80 | 111.57 | 112.23 | 690,805 | -2.77(-2.41%) |
Jun 20, 2008 | 118.22 | 118.22 | 114.35 | 115.00 | 646,301 | -3.82(-3.21%) |
Jun 19, 2008 | 118.06 | 119.16 | 117.21 | 118.82 | 725,152 | +1.06(+0.90%) |
Jun 18, 2008 | 119.07 | 119.31 | 117.03 | 117.76 | 763,214 | -2.57(-2.14%) |
Jun 17, 2008 | 120.60 | 120.80 | 119.35 | 120.33 | 673,452 | -0.04(-0.03%) |
Jun 16, 2008 | 118.62 | 121.01 | 118.42 | 120.37 | 663,498 | +0.85(+0.71%) |
Jun 13, 2008 | 118.89 | 120.38 | 118.30 | 119.52 | 474,782 | +1.22(+1.03%) |
Jun 12, 2008 | 118.80 | 120.89 | 117.52 | 118.30 | 496,385 | +0.16(+0.14%) |
Jun 11, 2008 | 120.50 | 121.30 | 117.98 | 118.14 | 513,604 | -3.15(-2.60%) |
Jun 10, 2008 | 121.45 | 123.13 | 119.68 | 121.29 | 714,527 | -0.16(-0.13%) |
Jun 09, 2008 | 122.15 | 123.36 | 120.46 | 121.45 | 559,407 | -0.29(-0.24%) |
Jun 06, 2008 | 124.79 | 125.10 | 120.94 | 121.74 | 775,720 | -4.35(-3.45%) |
Jun 05, 2008 | 127.51 | 127.90 | 125.14 | 126.09 | 743,941 | +0.34(+0.27%) |
Jun 04, 2008 | 127.27 | 127.46 | 124.65 | 125.75 | 740,770 | -1.64(-1.29%) |
Jun 03, 2008 | 128.19 | 128.19 | 125.75 | 127.39 | 861,229 | +0.00(+0.00%) |
Jun 02, 2008 | 126.25 | 127.81 | 125.87 | 127.39 | 633,171 | +0.83(+0.66%) |
May 30, 2008 | 127.44 | 127.70 | 126.20 | 126.56 | 362,594 | -1.21(-0.95%) |
May 29, 2008 | 127.46 | 128.93 | 127.13 | 127.77 | 728,437 | +0.75(+0.59%) |
May 28, 2008 | 128.00 | 128.37 | 125.80 | 127.02 | 489,480 | -0.21(-0.17%) |
May 27, 2008 | 126.65 | 129.50 | 125.81 | 127.23 | 1,141,790 | -0.05(-0.04%) |
May 26, 2008 | 128.20 | 128.65 | 126.66 | 127.28 | 0 | +0.00(+0.00%) |
May 23, 2008 | 128.20 | 128.65 | 126.66 | 127.28 | 556,179 | -1.16(-0.90%) |
May 22, 2008 | 125.06 | 129.75 | 125.06 | 128.44 | 753,000 | +2.77(+2.20%) |
May 21, 2008 | 127.58 | 129.50 | 125.02 | 125.67 | 954,471 | -1.32(-1.04%) |
May 20, 2008 | 129.00 | 130.79 | 125.67 | 126.99 | 1,028,654 | -0.81(-0.63%) |
May 19, 2008 | 127.02 | 129.50 | 126.56 | 127.80 | 785,196 | +0.59(+0.46%) |
May 16, 2008 | 127.00 | 128.01 | 124.47 | 127.21 | 838,629 | -1.14(-0.89%) |
May 15, 2008 | 127.57 | 128.90 | 125.44 | 128.35 | 663,578 | +1.52(+1.20%) |
May 14, 2008 | 127.72 | 128.43 | 126.67 | 126.83 | 512,602 | +0.16(+0.13%) |
May 13, 2008 | 126.53 | 127.23 | 124.43 | 126.67 | 479,298 | +0.90(+0.72%) |
May 12, 2008 | 122.62 | 126.02 | 122.50 | 125.77 | 385,913 | +3.33(+2.72%) |
May 09, 2008 | 121.59 | 124.39 | 121.35 | 122.44 | 328,617 | -0.32(-0.26%) |
May 08, 2008 | 125.63 | 127.54 | 122.04 | 122.76 | 1,016,594 | -1.43(-1.15%) |
May 07, 2008 | 124.28 | 126.54 | 123.48 | 124.19 | 667,369 | -0.42(-0.34%) |
May 06, 2008 | 121.01 | 125.46 | 121.01 | 124.61 | 867,531 | +1.76(+1.43%) |
May 05, 2008 | 121.21 | 124.33 | 121.70 | 122.85 | 570,645 | -1.05(-0.85%) |
May 02, 2008 | 126.60 | 126.80 | 123.01 | 123.90 | 453,860 | -2.05(-1.63%) |
May 01, 2008 | 121.35 | 126.85 | 120.91 | 125.95 | 565,964 | +5.20(+4.31%) |
Apr 30, 2008 | 125.49 | 125.60 | 120.75 | 120.75 | 774,462 | -4.61(-3.68%) |
Apr 29, 2008 | 123.74 | 125.69 | 123.55 | 125.36 | 636,235 | +1.71(+1.38%) |
Apr 28, 2008 | 123.71 | 124.58 | 122.35 | 123.65 | 514,862 | -0.20(-0.16%) |
Apr 25, 2008 | 122.20 | 124.31 | 122.00 | 123.85 | 775,458 | +2.37(+1.95%) |
Apr 24, 2008 | 119.20 | 122.72 | 119.20 | 121.48 | 568,703 | +2.30(+1.93%) |
Apr 23, 2008 | 118.50 | 125.22 | 117.86 | 119.18 | 600,538 | -0.34(-0.28%) |
Apr 22, 2008 | 122.37 | 122.37 | 118.41 | 119.52 | 385,156 | -2.73(-2.23%) |
Apr 21, 2008 | 121.70 | 122.78 | 120.85 | 122.25 | 282,696 | -0.17(-0.14%) |
Apr 18, 2008 | 123.15 | 125.00 | 121.97 | 122.42 | 613,104 | +1.06(+0.87%) |
Apr 17, 2008 | 119.80 | 121.77 | 119.19 | 121.36 | 637,702 | +0.90(+0.75%) |
Apr 16, 2008 | 119.09 | 120.70 | 118.54 | 120.46 | 645,619 | +2.16(+1.83%) |
Apr 15, 2008 | 117.39 | 119.00 | 116.75 | 118.30 | 638,000 | +1.17(+1.00%) |
Apr 14, 2008 | 116.90 | 118.82 | 116.90 | 117.13 | 800,218 | +0.17(+0.15%) |
Apr 11, 2008 | 116.18 | 118.05 | 116.00 | 116.96 | 727,263 | +0.35(+0.30%) |
Apr 10, 2008 | 113.83 | 117.30 | 113.65 | 116.61 | 709,906 | +2.17(+1.90%) |
Apr 09, 2008 | 116.17 | 116.37 | 113.68 | 114.44 | 651,940 | -1.50(-1.29%) |
Apr 08, 2008 | 115.10 | 116.42 | 114.67 | 115.94 | 517,724 | +0.18(+0.16%) |
Apr 07, 2008 | 117.95 | 118.12 | 115.63 | 115.76 | 514,065 | -1.22(-1.04%) |
Apr 04, 2008 | 117.71 | 119.02 | 116.16 | 116.98 | 352,008 | -0.80(-0.68%) |
Apr 03, 2008 | 116.95 | 118.85 | 116.26 | 117.78 | 374,819 | -0.43(-0.36%) |
Apr 02, 2008 | 119.09 | 120.25 | 117.35 | 118.21 | 545,400 | -1.34(-1.12%) |