Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 532.49 | 538.00 | 523.06 | 526.42 | 3,766,259 | -1.65(-0.31%) |
Jun 27, 2008 | 527.68 | 530.00 | 515.09 | 528.07 | 5,439,485 | -0.75(-0.14%) |
Jun 26, 2008 | 544.10 | 544.93 | 528.26 | 528.82 | 5,658,011 | -22.18(-4.03%) |
Jun 25, 2008 | 544.97 | 557.80 | 543.67 | 551.00 | 4,122,640 | +8.70(+1.60%) |
Jun 24, 2008 | 545.14 | 551.19 | 535.10 | 542.30 | 4,672,459 | -2.91(-0.53%) |
Jun 23, 2008 | 545.36 | 553.15 | 542.02 | 545.21 | 3,635,822 | -1.22(-0.22%) |
Jun 20, 2008 | 556.98 | 556.98 | 544.51 | 546.43 | 5,983,067 | -13.77(-2.46%) |
Jun 19, 2008 | 555.35 | 563.78 | 550.81 | 560.20 | 5,683,005 | -2.18(-0.39%) |
Jun 18, 2008 | 564.51 | 568.99 | 559.16 | 562.38 | 3,381,983 | -7.08(-1.24%) |
Jun 17, 2008 | 576.35 | 578.07 | 568.38 | 569.46 | 3,462,888 | -3.35(-0.58%) |
Jun 16, 2008 | 566.50 | 579.10 | 566.50 | 572.81 | 3,543,069 | +1.30(+0.23%) |
Jun 13, 2008 | 561.49 | 575.70 | 561.34 | 571.51 | 6,184,416 | +18.56(+3.36%) |
Jun 12, 2008 | 548.76 | 558.00 | 546.88 | 552.95 | 5,492,377 | +7.75(+1.42%) |
Jun 11, 2008 | 556.24 | 557.34 | 544.46 | 545.20 | 3,812,939 | -8.97(-1.62%) |
Jun 10, 2008 | 551.59 | 558.82 | 546.78 | 554.17 | 3,657,697 | -3.70(-0.66%) |
Jun 09, 2008 | 568.06 | 570.00 | 545.40 | 557.87 | 5,288,284 | -9.13(-1.61%) |
Jun 06, 2008 | 579.75 | 580.72 | 567.00 | 567.00 | 4,734,854 | -19.30(-3.29%) |
Jun 05, 2008 | 577.08 | 588.04 | 576.21 | 586.30 | 3,921,354 | +14.08(+2.46%) |
Jun 04, 2008 | 565.33 | 578.00 | 564.55 | 572.22 | 3,363,944 | +4.92(+0.87%) |
Jun 03, 2008 | 576.50 | 580.50 | 560.61 | 567.30 | 4,305,348 | -7.70(-1.34%) |
Jun 02, 2008 | 582.50 | 583.89 | 571.27 | 575.00 | 3,674,173 | -10.80(-1.84%) |
May 30, 2008 | 583.47 | 589.92 | 581.30 | 585.80 | 3,226,189 | +2.80(+0.48%) |
May 29, 2008 | 574.79 | 585.88 | 573.20 | 583.00 | 4,844,920 | +14.76(+2.60%) |
May 28, 2008 | 567.94 | 571.49 | 561.10 | 568.24 | 4,050,652 | +7.34(+1.31%) |
May 27, 2008 | 544.96 | 562.60 | 543.85 | 560.90 | 3,865,489 | +16.28(+2.99%) |
May 26, 2008 | 546.96 | 553.00 | 537.81 | 544.62 | 4,435,323 | +0.00(+0.00%) |
May 23, 2008 | 546.96 | 553.00 | 537.81 | 544.62 | 4,432,079 | -4.84(-0.88%) |
May 22, 2008 | 551.95 | 554.21 | 540.25 | 549.46 | 5,076,139 | -0.53(-0.10%) |
May 21, 2008 | 578.52 | 581.41 | 547.89 | 549.99 | 6,468,181 | -28.61(-4.94%) |
May 20, 2008 | 574.63 | 582.48 | 572.91 | 578.60 | 3,313,353 | +1.08(+0.19%) |
May 19, 2008 | 578.55 | 588.88 | 573.52 | 577.52 | 5,604,608 | -2.55(-0.44%) |
May 16, 2008 | 581.43 | 584.68 | 578.32 | 580.07 | 4,274,513 | -0.93(-0.16%) |
May 15, 2008 | 579.00 | 582.95 | 575.61 | 581.00 | 4,342,683 | +4.70(+0.82%) |
May 14, 2008 | 586.49 | 591.19 | 575.25 | 576.30 | 4,376,325 | -6.70(-1.15%) |
May 13, 2008 | 586.23 | 587.95 | 578.55 | 583.00 | 5,163,428 | -1.94(-0.33%) |
May 12, 2008 | 574.75 | 586.75 | 568.91 | 584.94 | 4,864,058 | +11.74(+2.05%) |
May 09, 2008 | 579.00 | 585.00 | 571.30 | 573.20 | 4,484,839 | -9.81(-1.68%) |
May 08, 2008 | 586.20 | 589.30 | 578.91 | 583.01 | 5,122,831 | +4.01(+0.69%) |
May 07, 2008 | 590.27 | 599.49 | 576.43 | 579.00 | 6,612,990 | -7.36(-1.26%) |
May 06, 2008 | 591.00 | 592.00 | 583.00 | 586.36 | 4,629,740 | -8.54(-1.44%) |
May 05, 2008 | 598.86 | 599.00 | 587.13 | 594.90 | 6,281,808 | +13.61(+2.34%) |
May 02, 2008 | 598.49 | 602.45 | 579.30 | 581.29 | 6,998,858 | -11.79(-1.99%) |
May 01, 2008 | 578.31 | 594.93 | 576.97 | 593.08 | 6,603,015 | +18.79(+3.27%) |
Apr 30, 2008 | 562.21 | 584.86 | 558.47 | 574.29 | 7,902,226 | +15.82(+2.83%) |
Apr 29, 2008 | 550.83 | 563.40 | 550.01 | 558.47 | 4,345,997 | +6.35(+1.15%) |
Apr 28, 2008 | 545.88 | 556.81 | 539.00 | 552.12 | 4,008,557 | +8.06(+1.48%) |
Apr 25, 2008 | 549.02 | 553.00 | 542.73 | 544.06 | 4,165,326 | +1.02(+0.19%) |
Apr 24, 2008 | 551.29 | 554.49 | 540.02 | 543.04 | 4,137,613 | -3.45(-0.63%) |
Apr 23, 2008 | 557.94 | 559.31 | 540.95 | 546.49 | 4,922,015 | -8.51(-1.53%) |
Apr 22, 2008 | 537.57 | 560.83 | 537.56 | 555.00 | 7,938,495 | +17.21(+3.20%) |
Apr 21, 2008 | 539.39 | 542.59 | 530.29 | 537.79 | 7,439,944 | -1.62(-0.30%) |
Apr 18, 2008 | 535.21 | 547.70 | 524.77 | 539.41 | 18,236,210 | +89.87(+19.99%) |
Apr 17, 2008 | 455.63 | 459.37 | 446.52 | 449.54 | 13,353,899 | -5.49(-1.21%) |
Apr 16, 2008 | 444.40 | 458.28 | 441.00 | 455.03 | 7,622,118 | +8.19(+1.83%) |
Apr 15, 2008 | 458.13 | 459.72 | 443.72 | 446.84 | 4,573,379 | -4.82(-1.07%) |
Apr 14, 2008 | 457.16 | 457.45 | 450.15 | 451.66 | 3,841,588 | -5.79(-1.27%) |
Apr 11, 2008 | 457.85 | 467.26 | 455.01 | 457.45 | 4,169,117 | -11.63(-2.48%) |
Apr 10, 2008 | 464.96 | 473.86 | 461.85 | 469.08 | 5,072,322 | +4.89(+1.05%) |
Apr 09, 2008 | 469.13 | 472.00 | 457.54 | 464.19 | 6,048,035 | -3.62(-0.77%) |
Apr 08, 2008 | 473.04 | 474.14 | 462.01 | 467.81 | 4,546,960 | -9.01(-1.89%) |
Apr 07, 2008 | 477.03 | 485.44 | 473.53 | 476.82 | 5,943,453 | +5.73(+1.22%) |
Apr 04, 2008 | 457.01 | 477.83 | 456.20 | 471.09 | 5,897,103 | +15.97(+3.51%) |
Apr 03, 2008 | 461.73 | 463.29 | 448.13 | 455.12 | 6,778,351 | -10.58(-2.27%) |
Apr 02, 2008 | 469.90 | 475.74 | 460.39 | 465.70 | 5,998,991 | -0.01(-0.00%) |