Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 129.91 | 133.66 | 129.42 | 130.29 | 749,980 | -0.96(-0.73%) |
Jul 30, 2008 | 130.91 | 133.16 | 128.72 | 131.25 | 767,342 | +0.22(+0.17%) |
Jul 29, 2008 | 131.03 | 131.56 | 126.52 | 131.03 | 719,169 | +4.32(+3.41%) |
Jul 28, 2008 | 126.70 | 128.28 | 124.49 | 126.71 | 696,414 | -1.16(-0.91%) |
Jul 25, 2008 | 130.16 | 130.83 | 127.51 | 127.87 | 769,378 | -1.13(-0.88%) |
Jul 24, 2008 | 130.76 | 131.97 | 128.80 | 129.00 | 844,621 | -1.58(-1.21%) |
Jul 23, 2008 | 127.85 | 133.59 | 127.62 | 130.58 | 1,440,989 | +2.36(+1.84%) |
Jul 22, 2008 | 123.93 | 129.59 | 123.60 | 128.22 | 1,077,023 | +3.70(+2.97%) |
Jul 21, 2008 | 125.50 | 126.97 | 123.63 | 124.52 | 779,653 | -1.49(-1.18%) |
Jul 18, 2008 | 126.58 | 126.58 | 123.61 | 126.01 | 1,116,763 | +1.11(+0.89%) |
Jul 17, 2008 | 120.40 | 125.59 | 119.01 | 124.90 | 1,302,678 | +4.97(+4.14%) |
Jul 16, 2008 | 115.10 | 120.44 | 115.10 | 119.93 | 1,020,821 | +4.79(+4.16%) |
Jul 15, 2008 | 117.04 | 117.20 | 112.78 | 115.14 | 1,351,890 | -2.38(-2.03%) |
Jul 14, 2008 | 119.29 | 120.13 | 116.62 | 117.52 | 669,820 | -0.16(-0.14%) |
Jul 11, 2008 | 118.53 | 120.15 | 116.11 | 117.68 | 1,088,322 | -2.47(-2.06%) |
Jul 10, 2008 | 121.10 | 123.73 | 119.59 | 120.15 | 905,320 | -1.18(-0.97%) |
Jul 09, 2008 | 122.00 | 123.04 | 120.84 | 121.33 | 941,864 | -0.94(-0.77%) |
Jul 08, 2008 | 119.80 | 122.44 | 118.72 | 122.27 | 1,143,257 | +2.86(+2.40%) |
Jul 07, 2008 | 120.84 | 121.85 | 118.00 | 119.41 | 929,760 | -0.77(-0.64%) |
Jul 04, 2008 | 119.20 | 121.77 | 118.66 | 120.18 | 695,579 | +0.00(+0.00%) |
Jul 03, 2008 | 119.20 | 121.77 | 118.66 | 120.18 | 695,579 | +1.73(+1.46%) |
Jul 02, 2008 | 122.24 | 122.34 | 118.45 | 118.45 | 1,078,144 | -3.24(-2.66%) |
Jul 01, 2008 | 118.69 | 122.16 | 118.01 | 121.69 | 1,142,519 | +0.68(+0.56%) |
Jun 30, 2008 | 121.70 | 124.51 | 120.37 | 121.01 | 1,664,072 | +0.88(+0.73%) |
Jun 27, 2008 | 115.28 | 121.41 | 115.28 | 120.13 | 3,453,989 | +5.46(+4.76%) |
Jun 26, 2008 | 112.65 | 116.91 | 110.99 | 114.67 | 1,921,009 | +2.85(+2.55%) |
Jun 25, 2008 | 112.15 | 115.65 | 111.29 | 111.82 | 1,344,682 | -0.08(-0.07%) |
Jun 24, 2008 | 111.51 | 114.09 | 110.39 | 111.90 | 1,095,295 | -0.33(-0.29%) |
Jun 23, 2008 | 115.40 | 115.80 | 111.57 | 112.23 | 690,805 | -2.77(-2.41%) |
Jun 20, 2008 | 118.22 | 118.22 | 114.35 | 115.00 | 646,301 | -3.82(-3.21%) |
Jun 19, 2008 | 118.06 | 119.16 | 117.21 | 118.82 | 725,152 | +1.06(+0.90%) |
Jun 18, 2008 | 119.07 | 119.31 | 117.03 | 117.76 | 763,214 | -2.57(-2.14%) |
Jun 17, 2008 | 120.60 | 120.80 | 119.35 | 120.33 | 673,452 | -0.04(-0.03%) |
Jun 16, 2008 | 118.62 | 121.01 | 118.42 | 120.37 | 663,498 | +0.85(+0.71%) |
Jun 13, 2008 | 118.89 | 120.38 | 118.30 | 119.52 | 474,782 | +1.22(+1.03%) |
Jun 12, 2008 | 118.80 | 120.89 | 117.52 | 118.30 | 496,385 | +0.16(+0.14%) |
Jun 11, 2008 | 120.50 | 121.30 | 117.98 | 118.14 | 513,604 | -3.15(-2.60%) |
Jun 10, 2008 | 121.45 | 123.13 | 119.68 | 121.29 | 714,527 | -0.16(-0.13%) |
Jun 09, 2008 | 122.15 | 123.36 | 120.46 | 121.45 | 559,407 | -0.29(-0.24%) |
Jun 06, 2008 | 124.79 | 125.10 | 120.94 | 121.74 | 775,720 | -4.35(-3.45%) |
Jun 05, 2008 | 127.51 | 127.90 | 125.14 | 126.09 | 743,941 | +0.34(+0.27%) |
Jun 04, 2008 | 127.27 | 127.46 | 124.65 | 125.75 | 740,770 | -1.64(-1.29%) |
Jun 03, 2008 | 128.19 | 128.19 | 125.75 | 127.39 | 861,229 | +0.00(+0.00%) |
Jun 02, 2008 | 126.25 | 127.81 | 125.87 | 127.39 | 633,171 | +0.83(+0.66%) |
May 30, 2008 | 127.44 | 127.70 | 126.20 | 126.56 | 362,594 | -1.21(-0.95%) |
May 29, 2008 | 127.46 | 128.93 | 127.13 | 127.77 | 728,437 | +0.75(+0.59%) |
May 28, 2008 | 128.00 | 128.37 | 125.80 | 127.02 | 489,480 | -0.21(-0.17%) |
May 27, 2008 | 126.65 | 129.50 | 125.81 | 127.23 | 1,141,790 | -0.05(-0.04%) |
May 26, 2008 | 128.20 | 128.65 | 126.66 | 127.28 | 0 | +0.00(+0.00%) |
May 23, 2008 | 128.20 | 128.65 | 126.66 | 127.28 | 556,179 | -1.16(-0.90%) |
May 22, 2008 | 125.06 | 129.75 | 125.06 | 128.44 | 753,000 | +2.77(+2.20%) |
May 21, 2008 | 127.58 | 129.50 | 125.02 | 125.67 | 954,471 | -1.32(-1.04%) |
May 20, 2008 | 129.00 | 130.79 | 125.67 | 126.99 | 1,028,654 | -0.81(-0.63%) |
May 19, 2008 | 127.02 | 129.50 | 126.56 | 127.80 | 785,196 | +0.59(+0.46%) |
May 16, 2008 | 127.00 | 128.01 | 124.47 | 127.21 | 838,629 | -1.14(-0.89%) |
May 15, 2008 | 127.57 | 128.90 | 125.44 | 128.35 | 663,578 | +1.52(+1.20%) |
May 14, 2008 | 127.72 | 128.43 | 126.67 | 126.83 | 512,602 | +0.16(+0.13%) |
May 13, 2008 | 126.53 | 127.23 | 124.43 | 126.67 | 479,298 | +0.90(+0.72%) |
May 12, 2008 | 122.62 | 126.02 | 122.50 | 125.77 | 385,913 | +3.33(+2.72%) |
May 09, 2008 | 121.59 | 124.39 | 121.35 | 122.44 | 328,617 | -0.32(-0.26%) |
May 08, 2008 | 125.63 | 127.54 | 122.04 | 122.76 | 1,016,594 | -1.43(-1.15%) |
May 07, 2008 | 124.28 | 126.54 | 123.48 | 124.19 | 667,369 | -0.42(-0.34%) |
May 06, 2008 | 121.01 | 125.46 | 121.01 | 124.61 | 867,531 | +1.76(+1.43%) |
May 05, 2008 | 121.21 | 124.33 | 121.70 | 122.85 | 570,645 | -1.05(-0.85%) |
May 02, 2008 | 126.60 | 126.80 | 123.01 | 123.90 | 453,860 | -2.05(-1.63%) |