Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 207.00 | 207.00 | 195.50 | 196.50 | 85,807 | -6.00(-2.96%) |
May 29, 2008 | 198.75 | 207.00 | 195.00 | 202.50 | 72,779 | +3.25(+1.63%) |
May 28, 2008 | 205.25 | 205.75 | 192.75 | 199.25 | 77,548 | -0.50(-0.25%) |
May 27, 2008 | 192.25 | 205.50 | 192.25 | 199.75 | 110,214 | +7.50(+3.90%) |
May 26, 2008 | 199.50 | 199.50 | 187.50 | 192.25 | 0 | +0.00(+0.00%) |
May 23, 2008 | 199.50 | 199.50 | 187.50 | 192.25 | 108,563 | -7.50(-3.75%) |
May 22, 2008 | 207.25 | 209.37 | 195.75 | 199.75 | 157,059 | -7.50(-3.62%) |
May 21, 2008 | 222.00 | 224.50 | 205.50 | 207.25 | 221,257 | -14.75(-6.64%) |
May 20, 2008 | 226.75 | 230.00 | 219.00 | 222.00 | 247,154 | -6.00(-2.63%) |
May 19, 2008 | 236.25 | 239.00 | 225.25 | 228.00 | 139,199 | -8.25(-3.49%) |
May 16, 2008 | 246.25 | 249.25 | 230.75 | 236.25 | 264,751 | +2.00(+0.85%) |
May 15, 2008 | 221.25 | 236.25 | 219.25 | 234.25 | 205,847 | +14.50(+6.60%) |
May 14, 2008 | 221.25 | 227.50 | 218.75 | 219.75 | 188,176 | +1.00(+0.46%) |
May 13, 2008 | 225.75 | 226.75 | 218.75 | 218.75 | 376,983 | -6.25(-2.78%) |
May 12, 2008 | 227.25 | 229.75 | 225.00 | 225.00 | 211,608 | +0.00(+0.00%) |
May 09, 2008 | 234.75 | 239.75 | 224.25 | 225.00 | 636,394 | -15.00(-6.25%) |
May 08, 2008 | 268.50 | 276.50 | 237.50 | 240.00 | 384,008 | -38.25(-13.75%) |
May 07, 2008 | 296.75 | 303.25 | 275.50 | 278.25 | 118,897 | -18.50(-6.23%) |
May 06, 2008 | 298.75 | 301.00 | 285.00 | 296.75 | 100,797 | +0.50(+0.17%) |
May 05, 2008 | 290.00 | 310.75 | 288.25 | 296.25 | 148,839 | +4.50(+1.54%) |
May 02, 2008 | 303.25 | 306.25 | 282.75 | 291.75 | 118,507 | -4.50(-1.52%) |
May 01, 2008 | 284.75 | 305.75 | 282.75 | 296.25 | 142,132 | +0.75(+0.25%) |
Apr 30, 2008 | 309.75 | 309.75 | 293.00 | 295.50 | 135,604 | -9.25(-3.04%) |
Apr 29, 2008 | 306.00 | 308.50 | 294.75 | 304.75 | 60,440 | +3.75(+1.25%) |
Apr 28, 2008 | 297.50 | 310.75 | 290.00 | 301.00 | 83,142 | +4.75(+1.60%) |
Apr 25, 2008 | 287.00 | 305.00 | 280.00 | 296.25 | 91,734 | +7.25(+2.51%) |
Apr 24, 2008 | 281.00 | 295.00 | 271.25 | 289.00 | 117,456 | +7.75(+2.76%) |
Apr 23, 2008 | 292.00 | 293.50 | 276.00 | 281.25 | 77,627 | -8.00(-2.77%) |
Apr 22, 2008 | 292.25 | 292.25 | 280.00 | 289.25 | 97,787 | -1.25(-0.43%) |
Apr 21, 2008 | 294.50 | 295.25 | 277.25 | 290.50 | 84,071 | -4.75(-1.61%) |
Apr 18, 2008 | 309.75 | 309.75 | 292.25 | 295.25 | 95,779 | -1.00(-0.34%) |
Apr 17, 2008 | 290.00 | 298.75 | 283.25 | 296.25 | 64,709 | -0.25(-0.08%) |
Apr 16, 2008 | 284.00 | 296.50 | 278.75 | 296.50 | 118,118 | +21.25(+7.72%) |
Apr 15, 2008 | 273.50 | 282.25 | 262.50 | 275.25 | 81,565 | +12.25(+4.66%) |
Apr 14, 2008 | 276.75 | 279.75 | 262.75 | 263.00 | 69,489 | -14.25(-5.14%) |
Apr 11, 2008 | 277.25 | 287.50 | 270.25 | 277.25 | 83,822 | -6.25(-2.20%) |
Apr 10, 2008 | 274.25 | 288.25 | 271.00 | 283.50 | 177,005 | +9.50(+3.47%) |
Apr 09, 2008 | 300.25 | 304.00 | 271.00 | 274.00 | 152,256 | -25.00(-8.36%) |
Apr 08, 2008 | 308.25 | 308.25 | 291.25 | 299.00 | 86,740 | -6.50(-2.13%) |
Apr 07, 2008 | 316.50 | 325.50 | 303.00 | 305.50 | 110,961 | -2.75(-0.89%) |
Apr 04, 2008 | 306.00 | 319.25 | 298.00 | 308.25 | 154,467 | -2.00(-0.64%) |
Apr 03, 2008 | 300.50 | 313.50 | 287.75 | 310.25 | 147,523 | +16.00(+5.44%) |
Apr 02, 2008 | 302.50 | 312.50 | 289.75 | 294.25 | 184,328 | -6.75(-2.24%) |
Apr 01, 2008 | 281.00 | 301.25 | 268.75 | 301.00 | 154,303 | +36.00(+13.58%) |
Mar 31, 2008 | 244.25 | 271.75 | 244.25 | 265.00 | 107,111 | +15.25(+6.11%) |
Mar 28, 2008 | 280.75 | 281.25 | 246.00 | 249.75 | 166,102 | -32.75(-11.59%) |
Mar 27, 2008 | 281.75 | 296.50 | 274.00 | 282.50 | 125,696 | +6.25(+2.26%) |
Mar 26, 2008 | 300.25 | 308.00 | 272.75 | 276.25 | 157,624 | -28.50(-9.35%) |
Mar 25, 2008 | 301.25 | 319.75 | 301.25 | 304.75 | 180,593 | -1.00(-0.33%) |
Mar 24, 2008 | 295.00 | 337.50 | 288.00 | 305.75 | 357,622 | +19.75(+6.91%) |
Mar 21, 2008 | 249.50 | 299.00 | 245.00 | 286.00 | 453,958 | +0.00(+0.00%) |
Mar 20, 2008 | 249.50 | 299.00 | 245.00 | 286.00 | 453,898 | +41.25(+16.85%) |
Mar 19, 2008 | 262.25 | 268.50 | 243.75 | 244.75 | 168,412 | -9.50(-3.74%) |
Mar 18, 2008 | 237.50 | 262.50 | 231.25 | 254.25 | 259,113 | +39.50(+18.39%) |
Mar 17, 2008 | 218.50 | 229.25 | 205.50 | 214.75 | 155,007 | -14.50(-6.32%) |
Mar 14, 2008 | 260.00 | 262.50 | 225.75 | 229.25 | 208,993 | -22.50(-8.94%) |
Mar 13, 2008 | 222.75 | 254.50 | 212.50 | 251.75 | 201,667 | +25.75(+11.39%) |
Mar 12, 2008 | 247.50 | 249.75 | 225.25 | 226.00 | 135,046 | -24.00(-9.60%) |
Mar 11, 2008 | 229.50 | 255.00 | 222.00 | 250.00 | 209,576 | +35.25(+16.41%) |
Mar 10, 2008 | 213.50 | 227.68 | 207.50 | 214.75 | 163,582 | +2.25(+1.06%) |
Mar 07, 2008 | 198.75 | 223.75 | 190.25 | 212.50 | 140,130 | +10.25(+5.07%) |
Mar 06, 2008 | 225.25 | 226.25 | 200.25 | 202.25 | 117,528 | -24.75(-10.90%) |
Mar 05, 2008 | 233.25 | 242.00 | 219.50 | 227.00 | 97,056 | -0.75(-0.33%) |
Mar 04, 2008 | 208.25 | 232.50 | 202.50 | 227.75 | 137,878 | +17.00(+8.07%) |