Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 201.46 | 203.93 | 198.32 | 200.40 | 47,071 | +1.06(+0.53%) |
Mar 28, 2008 | 211.69 | 211.69 | 198.64 | 199.34 | 50,057 | -9.88(-4.72%) |
Mar 27, 2008 | 218.75 | 219.81 | 208.16 | 209.22 | 47,755 | -11.64(-5.27%) |
Mar 26, 2008 | 221.57 | 223.69 | 219.10 | 220.87 | 33,857 | +0.00(+0.00%) |
Mar 25, 2008 | 223.34 | 223.69 | 219.10 | 220.87 | 44,177 | -0.35(-0.16%) |
Mar 24, 2008 | 222.28 | 224.04 | 218.04 | 221.22 | 70,826 | +0.35(+0.16%) |
Mar 21, 2008 | 225.81 | 226.51 | 218.75 | 220.87 | 86,338 | +0.00(+0.00%) |
Mar 20, 2008 | 225.81 | 226.51 | 218.75 | 220.87 | 86,338 | -3.17(-1.42%) |
Mar 19, 2008 | 229.33 | 234.27 | 224.04 | 224.04 | 48,426 | -6.00(-2.61%) |
Mar 18, 2008 | 226.51 | 230.39 | 222.63 | 230.04 | 30,596 | +8.11(+3.66%) |
Mar 17, 2008 | 219.10 | 227.22 | 216.28 | 221.93 | 32,864 | -2.82(-1.26%) |
Mar 14, 2008 | 230.75 | 231.45 | 220.87 | 224.75 | 46,712 | -3.53(-1.55%) |
Mar 13, 2008 | 225.10 | 229.33 | 216.99 | 228.28 | 58,889 | +0.35(+0.15%) |
Mar 12, 2008 | 232.51 | 234.63 | 227.22 | 227.92 | 29,234 | -5.29(-2.27%) |
Mar 11, 2008 | 224.39 | 233.57 | 224.04 | 233.22 | 42,695 | +13.76(+6.27%) |
Mar 10, 2008 | 222.63 | 224.75 | 218.04 | 219.46 | 29,364 | -2.82(-1.27%) |
Mar 07, 2008 | 224.04 | 228.63 | 220.51 | 222.28 | 43,873 | -0.35(-0.16%) |
Mar 06, 2008 | 231.80 | 234.98 | 222.63 | 222.63 | 64,403 | -10.94(-4.68%) |
Mar 05, 2008 | 239.21 | 239.57 | 233.22 | 233.57 | 50,647 | -3.53(-1.49%) |
Mar 04, 2008 | 233.22 | 238.51 | 230.75 | 237.10 | 27,183 | +0.35(+0.15%) |
Mar 03, 2008 | 237.80 | 242.39 | 229.33 | 236.74 | 44,333 | +2.12(+0.90%) |
Feb 29, 2008 | 242.39 | 247.68 | 232.16 | 234.63 | 66,938 | -9.88(-4.04%) |
Feb 28, 2008 | 234.63 | 247.68 | 231.45 | 244.50 | 72,690 | +18.70(+8.28%) |
Feb 27, 2008 | 226.86 | 227.92 | 221.57 | 225.81 | 39,452 | -3.53(-1.54%) |
Feb 26, 2008 | 225.81 | 232.16 | 225.81 | 229.33 | 38,417 | +1.76(+0.78%) |
Feb 25, 2008 | 224.04 | 228.28 | 220.51 | 227.57 | 34,694 | +3.18(+1.42%) |
Feb 22, 2008 | 223.69 | 225.81 | 217.34 | 224.39 | 32,868 | -0.35(-0.16%) |
Feb 21, 2008 | 232.86 | 234.63 | 222.28 | 224.75 | 28,190 | -6.00(-2.60%) |
Feb 20, 2008 | 226.16 | 231.80 | 224.04 | 230.75 | 28,448 | +3.53(+1.55%) |
Feb 19, 2008 | 234.27 | 236.04 | 226.16 | 227.22 | 22,368 | -4.59(-1.98%) |
Feb 18, 2008 | 227.92 | 231.80 | 220.51 | 231.80 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 227.92 | 231.80 | 220.51 | 231.80 | 31,137 | +2.12(+0.92%) |
Feb 14, 2008 | 236.39 | 241.33 | 229.69 | 229.69 | 33,918 | -5.64(-2.40%) |
Feb 13, 2008 | 230.39 | 235.69 | 229.69 | 235.33 | 22,760 | +7.06(+3.09%) |
Feb 12, 2008 | 224.75 | 231.45 | 224.75 | 228.28 | 20,119 | +5.29(+2.37%) |
Feb 11, 2008 | 231.10 | 233.57 | 221.22 | 222.98 | 21,339 | -1.76(-0.78%) |
Feb 08, 2008 | 230.39 | 232.86 | 222.63 | 224.75 | 23,450 | -6.70(-2.90%) |
Feb 07, 2008 | 223.34 | 233.22 | 222.63 | 231.45 | 30,020 | +7.41(+3.31%) |
Feb 06, 2008 | 231.45 | 234.27 | 224.04 | 224.04 | 27,511 | -5.29(-2.31%) |
Feb 05, 2008 | 226.16 | 236.04 | 224.04 | 229.33 | 36,953 | -1.06(-0.46%) |
Feb 04, 2008 | 229.33 | 231.45 | 221.93 | 230.39 | 23,028 | +1.06(+0.46%) |
Feb 01, 2008 | 222.63 | 232.16 | 221.22 | 229.33 | 36,803 | +8.47(+3.83%) |
Jan 31, 2008 | 212.05 | 224.39 | 211.69 | 220.87 | 44,867 | +5.65(+2.62%) |
Jan 30, 2008 | 211.69 | 225.45 | 211.69 | 215.22 | 40,330 | +2.47(+1.16%) |
Jan 29, 2008 | 213.10 | 216.63 | 210.63 | 212.75 | 44,489 | +0.71(+0.33%) |
Jan 28, 2008 | 210.99 | 213.10 | 208.52 | 212.05 | 39,141 | -0.35(-0.17%) |
Jan 25, 2008 | 215.57 | 215.57 | 206.75 | 212.40 | 56,097 | +0.35(+0.17%) |
Jan 24, 2008 | 209.93 | 216.28 | 208.16 | 212.05 | 65,467 | +6.00(+2.91%) |
Jan 23, 2008 | 197.58 | 210.99 | 195.11 | 206.05 | 93,710 | +6.00(+3.00%) |
Jan 22, 2008 | 182.06 | 206.75 | 182.06 | 200.05 | 67,002 | +10.94(+5.78%) |
Jan 21, 2008 | 200.40 | 203.22 | 187.00 | 189.11 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 200.40 | 203.22 | 187.00 | 189.11 | 43,563 | -10.23(-5.13%) |
Jan 17, 2008 | 203.58 | 224.39 | 197.23 | 199.34 | 83,537 | +4.23(+2.17%) |
Jan 16, 2008 | 203.22 | 203.93 | 194.76 | 195.11 | 67,295 | -8.11(-3.99%) |
Jan 15, 2008 | 209.58 | 209.58 | 202.17 | 203.22 | 37,157 | -7.41(-3.52%) |
Jan 14, 2008 | 211.69 | 213.81 | 207.81 | 210.63 | 43,365 | +1.41(+0.67%) |
Jan 11, 2008 | 210.63 | 218.40 | 208.87 | 209.22 | 49,059 | -5.29(-2.47%) |
Jan 10, 2008 | 210.63 | 217.34 | 207.11 | 214.51 | 60,018 | +1.76(+0.83%) |
Jan 09, 2008 | 219.81 | 220.69 | 208.87 | 212.75 | 53,957 | -8.47(-3.83%) |
Jan 08, 2008 | 236.39 | 241.33 | 220.87 | 221.22 | 22,087 | -13.76(-5.86%) |
Jan 07, 2008 | 232.86 | 237.80 | 224.75 | 234.98 | 38,241 | +3.18(+1.37%) |
Jan 04, 2008 | 242.03 | 242.39 | 230.75 | 231.80 | 32,819 | -10.58(-4.37%) |
Jan 03, 2008 | 250.50 | 254.03 | 241.68 | 242.39 | 32,650 | -8.11(-3.24%) |
Jan 02, 2008 | 253.68 | 259.32 | 249.44 | 250.50 | 26,622 | -3.18(-1.25%) |