Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 01, 2008 | 447.74 | 466.50 | 446.87 | 465.71 | 6,093,059 | +25.24(+5.73%) |
Mar 31, 2008 | 435.64 | 442.69 | 432.01 | 440.47 | 4,446,368 | +2.39(+0.55%) |
Mar 28, 2008 | 438.87 | 453.57 | 434.31 | 438.08 | 4,376,141 | -6.00(-1.35%) |
Mar 27, 2008 | 446.00 | 448.61 | 440.49 | 444.08 | 5,832,191 | -14.11(-3.08%) |
Mar 26, 2008 | 452.59 | 462.87 | 449.29 | 458.19 | 5,215,134 | +7.41(+1.64%) |
Mar 25, 2008 | 457.46 | 457.47 | 446.00 | 450.78 | 5,831,509 | -9.78(-2.12%) |
Mar 24, 2008 | 438.43 | 465.78 | 437.72 | 460.56 | 6,763,275 | +27.01(+6.23%) |
Mar 21, 2008 | 427.32 | 435.70 | 417.50 | 433.55 | 9,913,319 | +0.00(+0.00%) |
Mar 20, 2008 | 427.32 | 435.70 | 417.50 | 433.55 | 9,912,069 | +1.55(+0.36%) |
Mar 19, 2008 | 441.11 | 447.50 | 431.67 | 432.00 | 6,178,915 | -7.16(-1.63%) |
Mar 18, 2008 | 428.98 | 440.84 | 425.53 | 439.16 | 7,239,691 | +19.29(+4.59%) |
Mar 17, 2008 | 427.99 | 433.71 | 412.11 | 419.87 | 7,888,353 | -18.05(-4.12%) |
Mar 14, 2008 | 442.98 | 449.34 | 430.62 | 437.92 | 6,574,402 | -5.09(-1.15%) |
Mar 13, 2008 | 432.67 | 446.98 | 428.78 | 443.01 | 7,726,576 | +2.83(+0.64%) |
Mar 12, 2008 | 440.01 | 447.88 | 438.07 | 440.18 | 6,652,034 | +0.34(+0.08%) |
Mar 11, 2008 | 425.26 | 440.15 | 424.65 | 439.84 | 8,829,047 | +26.22(+6.34%) |
Mar 10, 2008 | 428.83 | 431.00 | 413.04 | 413.62 | 7,987,689 | -19.73(-4.55%) |
Mar 07, 2008 | 428.88 | 440.00 | 426.24 | 433.35 | 8,071,768 | +0.65(+0.15%) |
Mar 06, 2008 | 447.69 | 453.30 | 431.18 | 432.70 | 7,470,512 | -15.00(-3.35%) |
Mar 05, 2008 | 445.25 | 454.17 | 444.00 | 447.70 | 7,436,518 | +3.10(+0.70%) |
Mar 04, 2008 | 450.95 | 453.36 | 435.78 | 444.60 | 13,621,186 | -12.42(-2.72%) |