Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 471.68 | 476.39 | 469.83 | 475.56 | 190,597,296 | +4.34(+0.92%) |
Apr 29, 2008 | 470.35 | 473.95 | 469.72 | 471.22 | 187,760,704 | -0.98(-0.21%) |
Apr 28, 2008 | 468.42 | 473.95 | 468.32 | 472.20 | 163,491,904 | +4.36(+0.93%) |
Apr 25, 2008 | 468.44 | 470.69 | 466.64 | 467.84 | 199,336,000 | +1.70(+0.36%) |
Apr 24, 2008 | 466.62 | 467.36 | 461.01 | 466.14 | 240,675,808 | -5.10(-1.08%) |
Apr 23, 2008 | 466.64 | 471.71 | 463.92 | 471.24 | 258,581,104 | +5.16(+1.11%) |
Apr 22, 2008 | 468.15 | 470.95 | 463.89 | 466.08 | 232,234,496 | -4.59(-0.98%) |
Apr 21, 2008 | 474.58 | 475.23 | 468.95 | 470.67 | 209,760,800 | -4.08(-0.86%) |
Apr 18, 2008 | 464.16 | 476.31 | 464.13 | 474.75 | 282,627,904 | +12.21(+2.64%) |
Apr 17, 2008 | 463.92 | 465.44 | 460.04 | 462.54 | 213,006,896 | -0.68(-0.15%) |
Apr 16, 2008 | 457.21 | 463.22 | 455.59 | 463.22 | 234,408,896 | +9.94(+2.19%) |
Apr 15, 2008 | 453.27 | 455.90 | 449.10 | 453.28 | 195,763,392 | +2.52(+0.56%) |
Apr 14, 2008 | 448.21 | 452.01 | 447.60 | 450.76 | 171,718,592 | -2.67(-0.59%) |
Apr 11, 2008 | 461.47 | 462.88 | 450.55 | 453.43 | 241,611,104 | -6.05(-1.32%) |
Apr 10, 2008 | 460.16 | 461.49 | 453.50 | 459.48 | 244,524,800 | -1.79(-0.39%) |
Apr 09, 2008 | 462.17 | 465.36 | 460.89 | 461.27 | 223,677,408 | -3.17(-0.68%) |
Apr 08, 2008 | 462.00 | 464.44 | 460.65 | 464.44 | 187,134,800 | -0.94(-0.20%) |
Apr 07, 2008 | 464.15 | 466.18 | 462.90 | 465.38 | 210,126,000 | +4.57(+0.99%) |
Apr 04, 2008 | 456.93 | 460.90 | 456.28 | 460.81 | 225,549,600 | +5.51(+1.21%) |
Apr 03, 2008 | 457.93 | 458.07 | 452.63 | 455.30 | 219,678,096 | -1.65(-0.36%) |
Apr 02, 2008 | 456.87 | 457.41 | 450.25 | 456.95 | 265,945,904 | +3.33(+0.73%) |
Apr 01, 2008 | 440.65 | 454.12 | 440.14 | 453.62 | 262,117,600 | +11.19(+2.53%) |
Mar 31, 2008 | 437.72 | 442.88 | 434.88 | 442.43 | 184,411,392 | +1.44(+0.33%) |
Mar 28, 2008 | 441.09 | 443.68 | 439.22 | 440.99 | 165,086,096 | -0.99(-0.22%) |
Mar 27, 2008 | 437.08 | 445.24 | 437.08 | 441.98 | 213,249,104 | +3.87(+0.88%) |
Mar 26, 2008 | 435.15 | 438.11 | 434.36 | 438.11 | 219,838,000 | +1.11(+0.25%) |
Mar 25, 2008 | 437.84 | 439.21 | 433.11 | 437.00 | 310,061,312 | +11.21(+2.63%) |
Mar 24, 2008 | 422.82 | 426.67 | 421.81 | 425.79 | 0 | +0.00(+0.00%) |
Mar 21, 2008 | 422.82 | 426.67 | 421.81 | 425.79 | 0 | +0.00(+0.00%) |
Mar 20, 2008 | 422.82 | 426.67 | 421.81 | 425.79 | 405,071,616 | -1.15(-0.27%) |
Mar 19, 2008 | 432.30 | 433.42 | 424.20 | 426.94 | 351,201,888 | -0.54(-0.13%) |
Mar 18, 2008 | 422.34 | 428.08 | 419.88 | 427.48 | 263,613,296 | +11.56(+2.78%) |
Mar 17, 2008 | 419.20 | 423.93 | 414.30 | 415.92 | 347,553,600 | -16.38(-3.79%) |
Mar 14, 2008 | 433.74 | 441.61 | 429.32 | 432.30 | 294,868,512 | -2.25(-0.52%) |
Mar 13, 2008 | 432.73 | 435.35 | 428.02 | 434.55 | 326,924,096 | -5.26(-1.20%) |
Mar 12, 2008 | 440.84 | 442.82 | 437.40 | 439.81 | 249,802,304 | +6.17(+1.42%) |
Mar 11, 2008 | 429.12 | 439.43 | 427.80 | 433.64 | 281,206,112 | +5.68(+1.33%) |
Mar 10, 2008 | 432.38 | 434.14 | 425.94 | 427.96 | 137,828,000 | -7.13(-1.64%) |
Mar 08, 2008 | 431.71 | 437.99 | 430.02 | 435.09 | 194,898,592 | -2.18(-0.50%) |
Mar 07, 2008 | 444.36 | 444.45 | 436.15 | 437.27 | 146,494,896 | -7.13(-1.60%) |
Mar 06, 2008 | 440.49 | 444.96 | 436.75 | 444.40 | 130,265,000 | +8.10(+1.86%) |
Mar 05, 2008 | 442.01 | 446.14 | 434.09 | 436.30 | 150,395,504 | -5.18(-1.17%) |
Mar 04, 2008 | 439.07 | 444.33 | 437.03 | 441.48 | 198,424,896 | +0.00(+0.00%) |
Mar 03, 2008 | 439.07 | 444.33 | 437.03 | 441.48 | 0 | -5.05(-1.13%) |
Mar 01, 2008 | 450.88 | 452.88 | 443.85 | 446.53 | 149,991,600 | -6.38(-1.41%) |
Feb 29, 2008 | 460.25 | 461.13 | 452.74 | 452.91 | 137,231,200 | -9.67(-2.09%) |
Feb 28, 2008 | 465.46 | 466.11 | 455.77 | 462.58 | 151,087,392 | -1.76(-0.38%) |
Feb 27, 2008 | 461.01 | 464.47 | 459.10 | 464.34 | 133,929,296 | +5.33(+1.16%) |
Feb 26, 2008 | 457.09 | 461.71 | 454.62 | 459.01 | 115,440,896 | +0.00(+0.00%) |
Feb 25, 2008 | 457.09 | 461.71 | 454.62 | 459.01 | 0 | +7.38(+1.63%) |
Feb 23, 2008 | 450.85 | 456.67 | 448.74 | 451.63 | 148,290,400 | -1.51(-0.33%) |
Feb 22, 2008 | 451.15 | 457.55 | 449.51 | 453.14 | 166,185,408 | +6.45(+1.44%) |
Feb 21, 2008 | 444.83 | 450.67 | 444.04 | 446.69 | 198,636,896 | -2.08(-0.46%) |
Feb 20, 2008 | 443.69 | 452.38 | 439.82 | 448.77 | 176,120,800 | +4.15(+0.93%) |
Feb 19, 2008 | 438.12 | 446.20 | 438.12 | 444.62 | 92,056,600 | -0.15(-0.03%) |
Feb 18, 2008 | 438.12 | 446.20 | 438.12 | 444.77 | 0 | +9.96(+2.29%) |
Feb 16, 2008 | 442.71 | 445.36 | 433.70 | 434.81 | 155,019,008 | -7.72(-1.74%) |
Feb 15, 2008 | 449.55 | 450.49 | 441.63 | 442.53 | 145,438,304 | -1.65(-0.37%) |
Feb 14, 2008 | 439.72 | 447.32 | 437.63 | 444.18 | 144,155,696 | +0.29(+0.07%) |
Feb 13, 2008 | 431.51 | 444.00 | 425.35 | 443.89 | 197,216,496 | +16.15(+3.78%) |
Feb 12, 2008 | 428.22 | 434.90 | 425.83 | 427.74 | 142,444,096 | +0.00(+0.00%) |
Feb 11, 2008 | 428.22 | 434.90 | 425.83 | 427.74 | 0 | -4.36(-1.01%) |
Feb 09, 2008 | 436.83 | 439.19 | 429.28 | 432.10 | 122,235,904 | -0.05(-0.01%) |
Feb 08, 2008 | 438.94 | 440.19 | 428.94 | 432.15 | 163,215,200 | -10.18(-2.30%) |
Feb 07, 2008 | 431.33 | 442.69 | 431.24 | 442.33 | 151,295,392 | +5.52(+1.26%) |
Feb 06, 2008 | 450.26 | 453.25 | 436.32 | 436.81 | 203,805,104 | -15.10(-3.34%) |
Feb 05, 2008 | 456.85 | 457.13 | 449.91 | 451.91 | 107,809,296 | +0.00(+0.00%) |
Feb 04, 2008 | 456.85 | 457.13 | 449.91 | 451.91 | 0 | +0.30(+0.07%) |
Feb 02, 2008 | 445.07 | 454.06 | 443.91 | 451.61 | 194,184,192 | +10.28(+2.33%) |