Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 213.00 | 214.83 | 203.23 | 204.27 | 7,341,573 | -9.11(-4.27%) |
Jul 30, 2008 | 204.85 | 213.38 | 203.78 | 213.38 | 10,118,655 | +10.39(+5.12%) |
Jul 29, 2008 | 198.74 | 203.09 | 195.26 | 202.99 | 7,440,168 | +4.34(+2.18%) |
Jul 28, 2008 | 203.00 | 205.31 | 197.35 | 198.65 | 7,656,270 | -3.62(-1.79%) |
Jul 25, 2008 | 195.04 | 205.64 | 189.16 | 202.27 | 11,228,036 | +8.27(+4.26%) |
Jul 24, 2008 | 205.50 | 209.32 | 186.84 | 194.00 | 25,646,756 | -6.69(-3.33%) |
Jul 23, 2008 | 214.19 | 215.94 | 198.18 | 200.69 | 12,126,589 | -15.36(-7.11%) |
Jul 22, 2008 | 220.79 | 223.15 | 212.03 | 216.05 | 6,799,979 | -6.70(-3.01%) |
Jul 21, 2008 | 212.18 | 222.75 | 211.17 | 222.75 | 7,824,253 | +13.64(+6.52%) |
Jul 18, 2008 | 210.22 | 215.59 | 207.00 | 209.11 | 8,855,964 | -4.11(-1.93%) |
Jul 17, 2008 | 223.54 | 227.43 | 205.00 | 213.22 | 10,320,673 | -9.71(-4.36%) |
Jul 16, 2008 | 223.20 | 224.81 | 215.91 | 222.93 | 9,276,992 | -1.71(-0.76%) |
Jul 15, 2008 | 226.48 | 228.91 | 215.50 | 224.64 | 10,166,604 | -3.87(-1.69%) |
Jul 14, 2008 | 225.30 | 229.95 | 223.84 | 228.51 | 8,226,025 | +7.13(+3.22%) |
Jul 11, 2008 | 216.14 | 224.00 | 215.36 | 221.38 | 8,026,924 | +0.71(+0.32%) |
Jul 10, 2008 | 218.22 | 221.00 | 215.00 | 220.67 | 7,155,134 | +4.24(+1.96%) |
Jul 09, 2008 | 218.84 | 223.44 | 215.54 | 216.43 | 10,037,939 | +1.40(+0.65%) |
Jul 08, 2008 | 204.90 | 215.03 | 197.17 | 215.03 | 17,223,560 | +5.05(+2.40%) |
Jul 07, 2008 | 214.03 | 217.18 | 207.25 | 209.98 | 9,795,744 | -0.91(-0.43%) |
Jul 04, 2008 | 210.19 | 215.13 | 201.66 | 210.89 | 10,091,410 | +0.00(+0.00%) |
Jul 03, 2008 | 210.19 | 215.13 | 201.66 | 210.89 | 10,091,410 | -1.66(-0.78%) |
Jul 02, 2008 | 224.81 | 226.50 | 209.70 | 212.55 | 11,539,218 | -10.13(-4.55%) |
Jul 01, 2008 | 224.72 | 226.81 | 212.41 | 222.68 | 11,410,683 | -5.89(-2.58%) |
Jun 30, 2008 | 229.35 | 233.64 | 225.00 | 228.57 | 9,013,792 | +0.14(+0.06%) |
Jun 27, 2008 | 217.01 | 228.57 | 216.13 | 228.43 | 9,606,506 | +9.23(+4.21%) |
Jun 26, 2008 | 221.46 | 224.00 | 215.63 | 219.20 | 9,637,061 | -2.38(-1.07%) |
Jun 25, 2008 | 224.87 | 227.30 | 218.00 | 221.58 | 12,846,757 | -5.77(-2.54%) |
Jun 24, 2008 | 234.87 | 235.50 | 225.81 | 227.35 | 7,390,535 | -8.90(-3.77%) |
Jun 23, 2008 | 231.94 | 236.49 | 225.24 | 236.25 | 7,413,809 | +6.16(+2.68%) |
Jun 20, 2008 | 233.20 | 237.08 | 230.09 | 230.09 | 9,106,879 | -2.92(-1.25%) |
Jun 19, 2008 | 241.60 | 241.62 | 231.68 | 233.01 | 9,157,500 | -4.73(-1.99%) |
Jun 18, 2008 | 240.50 | 241.49 | 233.32 | 237.74 | 9,979,894 | -1.76(-0.73%) |
Jun 17, 2008 | 232.04 | 240.00 | 231.88 | 239.50 | 10,214,268 | +9.37(+4.07%) |
Jun 16, 2008 | 229.07 | 232.74 | 227.60 | 230.13 | 8,955,683 | +4.00(+1.77%) |
Jun 13, 2008 | 222.55 | 227.33 | 220.87 | 226.13 | 7,650,438 | +3.55(+1.59%) |
Jun 12, 2008 | 223.99 | 224.20 | 217.67 | 222.58 | 8,807,195 | -0.52(-0.23%) |
Jun 11, 2008 | 224.99 | 229.21 | 222.12 | 223.10 | 14,981,964 | +2.54(+1.15%) |
Jun 10, 2008 | 220.23 | 224.29 | 216.00 | 220.56 | 10,319,356 | -1.56(-0.70%) |
Jun 09, 2008 | 220.39 | 227.20 | 218.56 | 222.12 | 12,806,594 | +5.27(+2.43%) |
Jun 06, 2008 | 217.36 | 223.31 | 215.87 | 216.85 | 12,353,011 | -2.00(-0.91%) |
Jun 05, 2008 | 210.60 | 219.25 | 207.66 | 218.85 | 13,235,454 | +10.47(+5.02%) |
Jun 04, 2008 | 211.59 | 212.12 | 206.59 | 208.38 | 9,257,501 | -3.11(-1.47%) |
Jun 03, 2008 | 206.00 | 214.00 | 205.70 | 211.49 | 15,855,688 | +8.31(+4.09%) |
Jun 02, 2008 | 199.23 | 205.23 | 197.60 | 203.18 | 7,076,829 | +4.11(+2.06%) |
May 30, 2008 | 198.12 | 200.10 | 196.45 | 199.07 | 5,611,297 | +1.84(+0.93%) |
May 29, 2008 | 196.62 | 201.98 | 194.55 | 197.23 | 8,695,137 | -0.55(-0.28%) |
May 28, 2008 | 191.76 | 198.28 | 188.45 | 197.78 | 8,882,264 | +7.38(+3.88%) |
May 27, 2008 | 195.59 | 196.98 | 188.30 | 190.40 | 9,577,945 | -5.93(-3.02%) |
May 26, 2008 | 198.27 | 199.47 | 191.53 | 196.33 | 0 | +0.00(+0.00%) |
May 23, 2008 | 198.27 | 199.47 | 191.53 | 196.33 | 8,121,283 | -3.41(-1.71%) |
May 22, 2008 | 196.20 | 202.06 | 195.30 | 199.74 | 10,888,682 | +4.14(+2.12%) |
May 21, 2008 | 204.26 | 204.60 | 193.60 | 195.60 | 9,774,956 | -8.07(-3.96%) |
May 20, 2008 | 199.53 | 204.28 | 196.22 | 203.67 | 8,045,992 | +5.31(+2.68%) |
May 19, 2008 | 209.05 | 209.99 | 196.28 | 198.36 | 9,087,375 | -8.64(-4.17%) |
May 16, 2008 | 205.50 | 207.94 | 204.34 | 207.00 | 7,166,756 | +2.85(+1.40%) |
May 15, 2008 | 200.78 | 205.00 | 199.76 | 204.15 | 9,955,632 | +5.35(+2.69%) |
May 14, 2008 | 197.03 | 203.74 | 195.68 | 198.80 | 10,340,588 | +1.23(+0.62%) |
May 13, 2008 | 199.74 | 200.24 | 196.00 | 197.57 | 7,402,948 | -3.12(-1.55%) |
May 12, 2008 | 199.89 | 201.73 | 195.20 | 200.69 | 7,904,080 | +2.83(+1.43%) |
May 09, 2008 | 197.50 | 200.89 | 194.20 | 197.86 | 7,646,080 | -1.15(-0.58%) |
May 08, 2008 | 199.57 | 200.68 | 192.39 | 199.01 | 11,982,339 | +0.24(+0.12%) |
May 07, 2008 | 199.15 | 204.02 | 196.10 | 198.77 | 11,883,500 | +0.07(+0.04%) |
May 06, 2008 | 194.00 | 201.79 | 193.18 | 198.70 | 12,499,723 | +4.81(+2.48%) |
May 05, 2008 | 189.50 | 193.96 | 187.75 | 193.89 | 10,154,532 | +7.28(+3.90%) |
May 02, 2008 | 186.35 | 189.40 | 184.64 | 186.61 | 12,150,695 | +3.45(+1.88%) |