Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 216.63 | 216.99 | 214.87 | 216.63 | 32,605 | +0.71(+0.33%) |
May 29, 2008 | 215.57 | 218.04 | 214.51 | 215.93 | 25,688 | -0.35(-0.16%) |
May 28, 2008 | 218.40 | 218.40 | 215.22 | 216.28 | 18,122 | +0.70(+0.33%) |
May 27, 2008 | 215.57 | 217.34 | 214.51 | 215.57 | 21,715 | -0.70(-0.33%) |
May 26, 2008 | 218.75 | 218.75 | 214.51 | 216.28 | 0 | +0.00(+0.00%) |
May 23, 2008 | 218.75 | 218.75 | 214.51 | 216.28 | 18,653 | -2.47(-1.13%) |
May 22, 2008 | 217.34 | 221.22 | 216.99 | 218.75 | 21,509 | +0.00(+0.00%) |
May 21, 2008 | 219.46 | 223.69 | 216.99 | 218.75 | 26,248 | -2.82(-1.27%) |
May 20, 2008 | 224.75 | 226.51 | 220.87 | 221.57 | 28,114 | -2.82(-1.26%) |
May 19, 2008 | 227.57 | 227.57 | 221.57 | 224.39 | 38,943 | -1.41(-0.63%) |
May 16, 2008 | 227.57 | 227.57 | 215.22 | 225.81 | 55,506 | +9.53(+4.40%) |
May 15, 2008 | 210.63 | 216.63 | 209.93 | 216.28 | 26,991 | +5.65(+2.68%) |
May 14, 2008 | 211.69 | 213.81 | 209.58 | 210.63 | 33,485 | -0.71(-0.33%) |
May 13, 2008 | 204.99 | 211.34 | 204.99 | 211.34 | 20,362 | +4.23(+2.04%) |
May 12, 2008 | 204.99 | 210.63 | 203.22 | 207.11 | 54,948 | +4.23(+2.09%) |
May 09, 2008 | 203.22 | 204.28 | 201.11 | 202.87 | 17,911 | +0.00(+0.00%) |
May 08, 2008 | 204.99 | 204.99 | 200.40 | 202.87 | 30,581 | -0.71(-0.35%) |
May 07, 2008 | 208.52 | 208.87 | 201.46 | 203.58 | 41,690 | -4.59(-2.20%) |
May 06, 2008 | 202.87 | 209.22 | 200.05 | 208.16 | 35,188 | +4.23(+2.08%) |
May 05, 2008 | 209.22 | 209.22 | 203.58 | 203.93 | 35,157 | -3.17(-1.53%) |
May 02, 2008 | 210.99 | 210.99 | 204.64 | 207.11 | 46,293 | -0.71(-0.34%) |
May 01, 2008 | 214.16 | 214.16 | 204.28 | 207.81 | 94,099 | +3.53(+1.73%) |
Apr 30, 2008 | 212.05 | 212.05 | 203.58 | 204.28 | 39,991 | -6.35(-3.02%) |
Apr 29, 2008 | 212.40 | 212.75 | 208.87 | 210.63 | 18,491 | -1.76(-0.83%) |
Apr 28, 2008 | 210.99 | 213.46 | 210.63 | 212.40 | 45,145 | +0.70(+0.33%) |
Apr 25, 2008 | 214.87 | 215.22 | 210.99 | 211.69 | 53,883 | -2.12(-0.99%) |
Apr 24, 2008 | 212.05 | 214.87 | 209.22 | 213.81 | 35,087 | +2.47(+1.17%) |
Apr 23, 2008 | 211.34 | 213.81 | 210.28 | 211.34 | 11,091 | +1.06(+0.50%) |
Apr 22, 2008 | 214.51 | 214.51 | 209.93 | 210.28 | 20,126 | -4.94(-2.30%) |
Apr 21, 2008 | 214.51 | 215.93 | 213.46 | 215.22 | 11,991 | -0.71(-0.33%) |
Apr 18, 2008 | 217.34 | 218.75 | 212.05 | 215.93 | 29,166 | +2.12(+0.99%) |
Apr 17, 2008 | 213.46 | 216.63 | 211.69 | 213.81 | 18,626 | -0.35(-0.16%) |
Apr 16, 2008 | 212.75 | 214.51 | 212.05 | 214.16 | 38,874 | +3.88(+1.85%) |
Apr 15, 2008 | 209.58 | 210.99 | 206.75 | 210.28 | 23,660 | +2.47(+1.19%) |
Apr 14, 2008 | 206.75 | 210.63 | 204.64 | 207.81 | 17,610 | +1.41(+0.68%) |
Apr 11, 2008 | 210.63 | 210.99 | 204.64 | 206.40 | 21,011 | -5.29(-2.50%) |
Apr 10, 2008 | 209.22 | 213.46 | 207.11 | 211.69 | 28,458 | +2.82(+1.35%) |
Apr 09, 2008 | 213.81 | 216.63 | 208.87 | 208.87 | 25,586 | -6.00(-2.79%) |
Apr 08, 2008 | 212.75 | 215.22 | 212.75 | 214.87 | 27,609 | +1.76(+0.83%) |
Apr 07, 2008 | 214.87 | 216.63 | 212.05 | 213.10 | 27,069 | -0.71(-0.33%) |
Apr 04, 2008 | 213.99 | 215.57 | 209.93 | 213.81 | 36,288 | +1.41(+0.66%) |
Apr 03, 2008 | 208.87 | 215.22 | 208.16 | 212.40 | 31,785 | +3.53(+1.69%) |
Apr 02, 2008 | 208.52 | 210.63 | 206.75 | 208.87 | 26,602 | +0.71(+0.34%) |
Apr 01, 2008 | 203.22 | 208.16 | 201.46 | 208.16 | 32,673 | +7.76(+3.87%) |
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%) |