Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 134.07 | 135.95 | 130.06 | 130.78 | 10,798 | -1.72(-1.30%) |
Jun 27, 2008 | 132.21 | 137.67 | 132.21 | 132.50 | 18,486 | -0.18(-0.13%) |
Jun 26, 2008 | 138.28 | 138.28 | 132.59 | 132.67 | 7,009 | -3.48(-2.55%) |
Jun 25, 2008 | 136.41 | 139.92 | 135.95 | 136.15 | 13,646 | -0.07(-0.05%) |
Jun 24, 2008 | 136.18 | 138.53 | 135.34 | 136.22 | 10,891 | +0.30(+0.22%) |
Jun 23, 2008 | 138.30 | 138.30 | 135.92 | 135.92 | 3,662 | -3.66(-2.62%) |
Jun 20, 2008 | 138.76 | 141.23 | 137.37 | 139.57 | 10,859 | -0.17(-0.12%) |
Jun 19, 2008 | 136.51 | 141.56 | 135.98 | 139.74 | 16,875 | +0.62(+0.44%) |
Jun 18, 2008 | 140.17 | 142.37 | 136.47 | 139.12 | 15,697 | -0.83(-0.59%) |
Jun 17, 2008 | 142.99 | 143.25 | 139.94 | 139.95 | 12,420 | -1.84(-1.30%) |
Jun 16, 2008 | 140.40 | 146.21 | 140.40 | 141.79 | 4,111 | -1.82(-1.27%) |
Jun 13, 2008 | 142.66 | 145.11 | 140.25 | 143.61 | 24,071 | +1.51(+1.06%) |
Jun 12, 2008 | 141.10 | 144.38 | 140.75 | 142.10 | 5,134 | +1.45(+1.03%) |
Jun 11, 2008 | 142.27 | 143.07 | 139.94 | 140.64 | 7,011 | -1.16(-0.82%) |
Jun 10, 2008 | 142.83 | 144.38 | 141.73 | 141.81 | 3,220 | -2.13(-1.48%) |
Jun 09, 2008 | 147.00 | 147.35 | 143.44 | 143.93 | 9,188 | -1.92(-1.32%) |
Jun 06, 2008 | 151.51 | 151.51 | 143.78 | 145.86 | 14,822 | -5.96(-3.93%) |
Jun 05, 2008 | 148.13 | 151.82 | 146.78 | 151.82 | 9,200 | +2.05(+1.37%) |
Jun 04, 2008 | 147.20 | 150.16 | 142.51 | 149.77 | 10,919 | +2.08(+1.41%) |
Jun 03, 2008 | 144.18 | 148.49 | 141.99 | 147.68 | 34,613 | +5.38(+3.78%) |
Jun 02, 2008 | 144.90 | 146.06 | 140.63 | 142.30 | 34,421 | -7.18(-4.80%) |
May 30, 2008 | 148.28 | 151.18 | 143.82 | 149.48 | 32,123 | +3.86(+2.65%) |
May 29, 2008 | 143.03 | 147.38 | 143.03 | 145.62 | 17,370 | +0.39(+0.27%) |
May 28, 2008 | 146.87 | 149.68 | 144.09 | 145.24 | 8,846 | -2.30(-1.56%) |
May 27, 2008 | 151.79 | 151.79 | 146.30 | 147.53 | 5,543 | -2.21(-1.48%) |
May 26, 2008 | 152.81 | 152.81 | 147.91 | 149.75 | 9,832 | +0.00(+0.00%) |
May 23, 2008 | 152.81 | 152.81 | 147.91 | 149.75 | 9,832 | -0.84(-0.56%) |
May 22, 2008 | 152.67 | 152.71 | 146.32 | 150.59 | 12,428 | -0.07(-0.05%) |
May 21, 2008 | 149.05 | 152.51 | 149.05 | 150.67 | 5,483 | -0.08(-0.06%) |
May 20, 2008 | 147.47 | 151.88 | 147.14 | 150.75 | 18,504 | +0.31(+0.21%) |
May 19, 2008 | 149.98 | 150.44 | 147.38 | 150.44 | 6,224 | +1.43(+0.96%) |
May 16, 2008 | 148.32 | 150.00 | 148.32 | 149.02 | 6,658 | +0.69(+0.47%) |
May 15, 2008 | 149.19 | 151.03 | 146.51 | 148.32 | 13,040 | -1.73(-1.16%) |
May 14, 2008 | 150.95 | 151.86 | 149.09 | 150.06 | 9,446 | +0.05(+0.03%) |
May 13, 2008 | 151.12 | 151.12 | 147.68 | 150.01 | 2,026 | +1.68(+1.13%) |
May 12, 2008 | 145.11 | 149.96 | 145.11 | 148.33 | 4,491 | +2.54(+1.74%) |
May 09, 2008 | 150.00 | 150.00 | 143.65 | 145.79 | 6,961 | -3.52(-2.35%) |
May 08, 2008 | 149.93 | 149.93 | 146.55 | 149.31 | 8,558 | -0.28(-0.19%) |
May 07, 2008 | 154.13 | 154.35 | 147.39 | 149.59 | 11,828 | -1.54(-1.02%) |
May 06, 2008 | 143.91 | 151.14 | 143.91 | 151.12 | 14,528 | +6.58(+4.55%) |
May 05, 2008 | 144.02 | 144.54 | 141.54 | 144.54 | 4,658 | +1.21(+0.84%) |
May 02, 2008 | 139.70 | 143.96 | 139.28 | 143.33 | 12,362 | +5.98(+4.36%) |
May 01, 2008 | 129.41 | 137.35 | 129.41 | 137.35 | 4,621 | +5.37(+4.07%) |
Apr 30, 2008 | 134.54 | 135.97 | 130.44 | 131.98 | 29,032 | -3.96(-2.91%) |
Apr 29, 2008 | 137.93 | 137.93 | 134.55 | 135.94 | 3,413 | -1.69(-1.23%) |
Apr 28, 2008 | 128.10 | 137.82 | 128.10 | 137.63 | 3,727 | +6.30(+4.80%) |
Apr 25, 2008 | 131.50 | 132.20 | 130.73 | 131.33 | 7,100 | -0.86(-0.65%) |
Apr 24, 2008 | 129.23 | 132.82 | 129.23 | 132.20 | 6,831 | +2.34(+1.81%) |
Apr 23, 2008 | 130.32 | 132.00 | 129.85 | 129.85 | 2,609 | +0.00(+0.00%) |
Apr 22, 2008 | 128.05 | 131.25 | 128.05 | 129.85 | 4,607 | -1.85(-1.40%) |
Apr 21, 2008 | 130.80 | 132.59 | 130.27 | 131.70 | 6,558 | -1.54(-1.15%) |
Apr 18, 2008 | 127.06 | 135.22 | 127.06 | 133.24 | 11,564 | +0.99(+0.75%) |
Apr 17, 2008 | 133.79 | 133.79 | 129.39 | 132.24 | 5,809 | +0.36(+0.27%) |
Apr 16, 2008 | 127.87 | 131.89 | 127.56 | 131.89 | 12,074 | +5.78(+4.59%) |
Apr 15, 2008 | 124.61 | 128.89 | 122.82 | 126.10 | 12,420 | +1.20(+0.96%) |
Apr 14, 2008 | 129.37 | 129.45 | 123.34 | 124.90 | 9,783 | -3.69(-2.87%) |
Apr 11, 2008 | 130.31 | 130.31 | 127.83 | 128.59 | 2,253 | +0.15(+0.12%) |
Apr 10, 2008 | 130.12 | 130.63 | 127.04 | 128.44 | 3,985 | -0.78(-0.60%) |
Apr 09, 2008 | 132.32 | 134.06 | 128.29 | 129.22 | 5,823 | -2.24(-1.70%) |
Apr 08, 2008 | 135.05 | 135.95 | 131.27 | 131.46 | 8,156 | -5.63(-4.11%) |
Apr 07, 2008 | 132.29 | 137.10 | 132.29 | 137.10 | 14,839 | +4.42(+3.33%) |
Apr 04, 2008 | 135.37 | 138.21 | 132.49 | 132.68 | 29,618 | -0.96(-0.72%) |
Apr 03, 2008 | 136.83 | 138.24 | 133.64 | 133.64 | 9,995 | -4.86(-3.51%) |
Apr 02, 2008 | 131.35 | 141.34 | 129.70 | 138.50 | 15,126 | +3.41(+2.53%) |