Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 144.72 | 146.61 | 143.61 | 144.05 | 9,168,220 | -0.53(-0.37%) |
Apr 29, 2008 | 146.21 | 146.52 | 144.27 | 144.58 | 9,100,765 | -1.54(-1.06%) |
Apr 28, 2008 | 147.45 | 148.28 | 145.51 | 146.12 | 8,543,702 | -0.70(-0.48%) |
Apr 25, 2008 | 145.42 | 147.09 | 144.54 | 146.83 | 9,415,820 | +2.29(+1.58%) |
Apr 24, 2008 | 142.91 | 147.01 | 142.87 | 144.54 | 12,385,703 | +1.81(+1.27%) |
Apr 23, 2008 | 143.13 | 144.14 | 142.20 | 142.73 | 9,506,694 | +0.31(+0.22%) |
Apr 22, 2008 | 143.17 | 144.05 | 141.85 | 142.42 | 9,307,482 | -0.57(-0.40%) |
Apr 21, 2008 | 144.05 | 144.23 | 142.64 | 143.00 | 7,574,985 | -1.01(-0.70%) |
Apr 18, 2008 | 142.82 | 145.24 | 142.16 | 144.01 | 16,353,914 | +2.95(+2.09%) |
Apr 17, 2008 | 141.46 | 142.73 | 140.97 | 141.06 | 13,861,542 | -0.93(-0.65%) |
Apr 16, 2008 | 142.47 | 142.51 | 141.06 | 141.98 | 18,038,666 | +1.10(+0.78%) |
Apr 15, 2008 | 141.15 | 141.46 | 138.99 | 140.88 | 14,737,636 | +1.01(+0.72%) |
Apr 14, 2008 | 142.64 | 142.82 | 139.87 | 139.87 | 22,254,400 | -1.32(-0.94%) |
Apr 11, 2008 | 143.17 | 145.42 | 140.13 | 141.19 | 83,098,776 | -20.70(-12.79%) |
Apr 10, 2008 | 160.35 | 163.31 | 159.30 | 161.90 | 10,082,466 | +1.37(+0.85%) |
Apr 09, 2008 | 162.56 | 162.56 | 159.52 | 160.53 | 7,849,612 | -2.25(-1.38%) |
Apr 08, 2008 | 162.56 | 163.35 | 161.01 | 162.78 | 8,420,365 | -1.37(-0.83%) |
Apr 07, 2008 | 166.83 | 166.96 | 163.44 | 164.14 | 8,958,675 | -1.32(-0.80%) |
Apr 04, 2008 | 166.61 | 166.87 | 164.41 | 165.46 | 6,873,885 | -1.23(-0.74%) |
Apr 03, 2008 | 166.26 | 167.53 | 165.51 | 166.70 | 7,352,807 | -0.79(-0.47%) |
Apr 02, 2008 | 168.55 | 169.69 | 166.12 | 167.49 | 8,449,408 | -1.81(-1.07%) |
Apr 01, 2008 | 164.58 | 169.30 | 164.41 | 169.30 | 11,499,045 | +6.26(+3.84%) |
Mar 31, 2008 | 161.15 | 164.23 | 160.97 | 163.04 | 9,307,849 | +1.76(+1.09%) |
Mar 28, 2008 | 162.42 | 163.26 | 160.84 | 161.28 | 7,787,979 | -0.97(-0.60%) |
Mar 27, 2008 | 164.14 | 164.54 | 161.76 | 162.25 | 8,476,997 | -1.32(-0.81%) |
Mar 26, 2008 | 163.09 | 164.10 | 162.07 | 163.57 | 10,096,775 | -0.62(-0.38%) |
Mar 25, 2008 | 164.10 | 165.33 | 162.65 | 164.19 | 10,239,040 | -0.57(-0.35%) |
Mar 24, 2008 | 165.77 | 165.95 | 163.17 | 164.76 | 10,668,192 | -0.40(-0.24%) |
Mar 21, 2008 | 160.97 | 166.27 | 156.78 | 165.16 | 25,147,854 | +0.00(+0.00%) |
Mar 20, 2008 | 160.97 | 166.27 | 160.35 | 165.16 | 25,145,790 | +8.37(+5.34%) |
Mar 19, 2008 | 159.47 | 161.37 | 156.61 | 156.78 | 15,764,709 | -2.42(-1.52%) |
Mar 18, 2008 | 153.79 | 159.56 | 152.91 | 159.21 | 18,996,860 | +7.97(+5.27%) |
Mar 17, 2008 | 145.33 | 153.00 | 144.63 | 151.24 | 18,490,326 | +2.25(+1.51%) |
Mar 14, 2008 | 152.07 | 152.29 | 145.64 | 148.99 | 16,593,424 | -1.89(-1.26%) |
Mar 13, 2008 | 147.62 | 152.03 | 146.74 | 150.88 | 14,648,505 | +1.28(+0.85%) |
Mar 12, 2008 | 147.36 | 151.81 | 147.36 | 149.60 | 16,037,172 | +2.47(+1.68%) |
Mar 11, 2008 | 142.78 | 147.14 | 142.34 | 147.14 | 15,316,767 | +7.49(+5.36%) |
Mar 10, 2008 | 142.91 | 142.95 | 139.43 | 139.65 | 12,790,403 | -2.34(-1.64%) |
Mar 07, 2008 | 143.92 | 145.16 | 141.01 | 141.98 | 12,922,343 | -2.77(-1.92%) |
Mar 06, 2008 | 147.75 | 147.97 | 144.50 | 144.76 | 11,880,531 | -3.57(-2.41%) |
Mar 05, 2008 | 148.59 | 149.56 | 146.65 | 148.33 | 9,879,223 | +0.66(+0.45%) |
Mar 04, 2008 | 146.12 | 148.02 | 145.99 | 147.67 | 10,193,256 | +0.53(+0.36%) |
Mar 03, 2008 | 146.87 | 147.58 | 145.99 | 147.14 | 7,832,759 | +1.15(+0.78%) |
Feb 29, 2008 | 148.64 | 148.68 | 145.77 | 145.99 | 11,835,793 | -3.13(-2.10%) |
Feb 28, 2008 | 149.69 | 149.78 | 148.11 | 149.12 | 7,446,364 | -0.75(-0.50%) |
Feb 27, 2008 | 148.90 | 151.01 | 148.59 | 149.87 | 7,455,184 | +0.35(+0.24%) |
Feb 26, 2008 | 150.09 | 150.44 | 148.77 | 149.52 | 10,587,542 | -1.19(-0.79%) |
Feb 25, 2008 | 147.80 | 150.97 | 147.80 | 150.71 | 8,880,314 | +2.91(+1.97%) |
Feb 22, 2008 | 148.50 | 148.90 | 146.04 | 147.80 | 9,081,008 | -0.62(-0.42%) |
Feb 21, 2008 | 151.37 | 151.37 | 147.45 | 148.41 | 12,352,038 | -2.95(-1.95%) |
Feb 20, 2008 | 150.00 | 151.76 | 148.90 | 151.37 | 8,222,590 | +0.35(+0.23%) |
Feb 19, 2008 | 152.25 | 153.61 | 150.27 | 151.01 | 7,571,112 | -0.40(-0.26%) |
Feb 18, 2008 | 151.37 | 152.03 | 150.22 | 151.41 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 151.37 | 152.03 | 150.22 | 151.41 | 9,051,114 | -0.09(-0.06%) |
Feb 14, 2008 | 154.14 | 154.23 | 150.97 | 151.50 | 9,506,447 | -2.60(-1.69%) |
Feb 13, 2008 | 152.65 | 154.63 | 152.38 | 154.10 | 9,755,108 | +2.69(+1.77%) |
Feb 12, 2008 | 150.88 | 152.65 | 150.22 | 151.41 | 8,539,141 | +1.59(+1.06%) |
Feb 11, 2008 | 149.52 | 150.62 | 147.79 | 149.82 | 7,309,342 | +0.75(+0.50%) |
Feb 08, 2008 | 150.27 | 150.62 | 147.75 | 149.08 | 9,313,504 | -1.72(-1.14%) |
Feb 07, 2008 | 150.13 | 151.94 | 149.87 | 150.79 | 11,716,563 | +0.13(+0.09%) |
Feb 06, 2008 | 151.81 | 152.51 | 149.78 | 150.66 | 8,595,701 | -0.04(-0.03%) |
Feb 05, 2008 | 154.58 | 154.58 | 150.57 | 150.71 | 12,529,644 | -5.11(-3.28%) |
Feb 04, 2008 | 159.34 | 159.69 | 155.02 | 155.82 | 9,953,655 | -3.48(-2.19%) |