Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 01, 2008 | 130.14 | 135.94 | 130.14 | 135.08 | 6,250 | +4.43(+3.39%) |
Mar 31, 2008 | 127.33 | 132.42 | 125.89 | 130.65 | 9,959 | +1.54(+1.19%) |
Mar 28, 2008 | 127.51 | 131.23 | 123.26 | 129.11 | 18,495 | -0.06(-0.04%) |
Mar 27, 2008 | 131.53 | 132.35 | 129.17 | 129.17 | 11,136 | -0.22(-0.17%) |
Mar 26, 2008 | 127.78 | 130.95 | 127.78 | 129.38 | 10,979 | +1.86(+1.46%) |
Mar 25, 2008 | 126.94 | 130.60 | 122.18 | 127.53 | 7,874 | -1.03(-0.80%) |
Mar 24, 2008 | 128.44 | 131.31 | 128.44 | 128.56 | 6,610 | +0.09(+0.07%) |
Mar 21, 2008 | 120.64 | 130.22 | 115.33 | 128.46 | 9,552 | +0.00(+0.00%) |
Mar 20, 2008 | 120.64 | 130.22 | 115.33 | 128.46 | 9,552 | +6.62(+5.43%) |
Mar 19, 2008 | 118.31 | 127.38 | 117.66 | 121.84 | 15,351 | -1.45(-1.18%) |
Mar 18, 2008 | 120.18 | 126.03 | 120.17 | 123.30 | 17,625 | +5.69(+4.84%) |
Mar 17, 2008 | 116.93 | 121.76 | 112.51 | 117.61 | 20,961 | -1.38(-1.16%) |
Mar 14, 2008 | 120.01 | 121.09 | 117.90 | 118.99 | 6,546 | -1.21(-1.01%) |
Mar 13, 2008 | 120.05 | 123.79 | 119.09 | 120.19 | 26,063 | -2.23(-1.82%) |
Mar 12, 2008 | 128.43 | 128.43 | 120.89 | 122.43 | 14,244 | -0.96(-0.78%) |
Mar 11, 2008 | 125.59 | 129.37 | 120.94 | 123.38 | 20,969 | +1.50(+1.23%) |
Mar 10, 2008 | 121.79 | 123.81 | 120.70 | 121.88 | 24,077 | +0.94(+0.78%) |
Mar 07, 2008 | 124.27 | 125.34 | 120.17 | 120.94 | 9,152 | -3.00(-2.42%) |
Mar 06, 2008 | 128.44 | 128.54 | 123.07 | 123.94 | 6,569 | -3.58(-2.81%) |
Mar 05, 2008 | 131.16 | 131.16 | 127.53 | 127.53 | 13,019 | -1.27(-0.99%) |
Mar 04, 2008 | 129.38 | 135.16 | 128.20 | 128.80 | 12,264 | -1.66(-1.27%) |
Mar 03, 2008 | 135.95 | 135.95 | 129.71 | 130.46 | 2,908 | -2.85(-2.14%) |
Feb 29, 2008 | 136.68 | 141.58 | 131.48 | 133.31 | 11,112 | -5.45(-3.93%) |
Feb 28, 2008 | 136.85 | 143.90 | 136.85 | 138.76 | 15,007 | +0.58(+0.42%) |
Feb 27, 2008 | 136.72 | 142.25 | 136.65 | 138.18 | 6,292 | -4.19(-2.94%) |
Feb 26, 2008 | 139.52 | 142.38 | 139.41 | 142.37 | 9,389 | +3.61(+2.60%) |
Feb 25, 2008 | 133.14 | 139.60 | 132.66 | 138.76 | 9,540 | +4.69(+3.50%) |
Feb 22, 2008 | 137.04 | 137.04 | 131.75 | 134.07 | 11,199 | -2.49(-1.83%) |
Feb 21, 2008 | 136.88 | 137.93 | 135.10 | 136.56 | 7,289 | -1.06(-0.77%) |
Feb 20, 2008 | 136.60 | 137.62 | 134.41 | 137.62 | 2,267 | +0.95(+0.69%) |
Feb 19, 2008 | 135.91 | 136.87 | 131.81 | 136.68 | 8,233 | +4.88(+3.71%) |
Feb 18, 2008 | 131.32 | 133.84 | 131.26 | 131.79 | 6,100 | +0.00(+0.00%) |
Feb 15, 2008 | 131.32 | 133.84 | 131.26 | 131.79 | 6,100 | -0.70(-0.53%) |
Feb 14, 2008 | 134.08 | 135.94 | 132.22 | 132.50 | 5,112 | -2.14(-1.59%) |
Feb 13, 2008 | 131.51 | 135.92 | 130.05 | 134.63 | 6,971 | +4.66(+3.58%) |
Feb 12, 2008 | 132.97 | 132.97 | 125.24 | 129.97 | 18,638 | +0.93(+0.72%) |
Feb 11, 2008 | 134.43 | 134.51 | 126.76 | 129.05 | 16,501 | -6.33(-4.67%) |
Feb 08, 2008 | 130.94 | 135.39 | 130.94 | 135.37 | 9,995 | +3.19(+2.41%) |
Feb 07, 2008 | 127.45 | 132.19 | 121.89 | 132.19 | 15,465 | +2.15(+1.65%) |
Feb 06, 2008 | 124.32 | 130.53 | 124.32 | 130.04 | 13,181 | +6.11(+4.93%) |
Feb 05, 2008 | 124.71 | 125.56 | 123.02 | 123.93 | 5,789 | -0.79(-0.63%) |
Feb 04, 2008 | 126.62 | 128.80 | 123.78 | 124.71 | 5,514 | -3.27(-2.56%) |