Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 114.75 | 114.80 | 111.00 | 111.95 | 258 | -2.80(-2.44%) |
Jul 30, 2008 | 112.00 | 115.50 | 113.59 | 114.75 | 4,556 | +2.75(+2.46%) |
Jul 29, 2008 | 112.00 | 114.45 | 111.00 | 112.00 | 430 | -2.10(-1.84%) |
Jul 28, 2008 | 114.10 | 114.10 | 113.85 | 114.10 | 55 | +0.60(+0.53%) |
Jul 25, 2008 | 113.50 | 114.55 | 113.00 | 113.50 | 787 | -1.50(-1.30%) |
Jul 24, 2008 | 115.00 | 117.00 | 115.00 | 115.00 | 1,240 | -4.10(-3.44%) |
Jul 23, 2008 | 119.10 | 121.45 | 119.10 | 119.10 | 155 | -1.45(-1.20%) |
Jul 22, 2008 | 120.55 | 120.75 | 120.25 | 120.55 | 110 | +5.45(+4.74%) |
Jul 21, 2008 | 113.00 | 118.65 | 115.10 | 115.10 | 365 | +2.10(+1.86%) |
Jul 18, 2008 | 113.00 | 115.00 | 113.00 | 113.00 | 189 | -6.30(-5.28%) |
Jul 17, 2008 | 114.50 | 119.30 | 115.70 | 119.30 | 123 | +4.80(+4.19%) |
Jul 16, 2008 | 114.50 | 115.10 | 112.00 | 114.50 | 1,952 | +10.50(+10.10%) |
Jul 15, 2008 | 104.00 | 106.75 | 103.80 | 104.00 | 262 | -0.50(-0.48%) |
Jul 14, 2008 | 104.50 | 106.45 | 102.70 | 104.50 | 234 | +5.90(+5.98%) |
Jul 11, 2008 | 98.60 | 103.00 | 98.60 | 98.60 | 666 | -7.40(-6.98%) |
Jul 10, 2008 | 106.00 | 107.95 | 105.25 | 106.00 | 365 | -7.00(-6.19%) |
Jul 09, 2008 | 113.00 | 115.00 | 112.50 | 113.00 | 178 | +1.25(+1.12%) |
Jul 08, 2008 | 111.75 | 113.00 | 111.55 | 111.75 | 546 | -8.95(-7.42%) |
Jul 07, 2008 | 120.70 | 120.70 | 119.00 | 120.70 | 217 | -116.80(-49.18%) |
Jul 04, 2008 | 237.50 | 241.10 | 236.50 | 237.50 | 152 | +0.00(+0.00%) |
Jul 03, 2008 | 237.50 | 241.10 | 236.50 | 237.50 | 152 | +3.00(+1.28%) |
Jul 02, 2008 | 234.50 | 237.95 | 232.50 | 234.50 | 742 | +2.00(+0.86%) |
Jul 01, 2008 | 232.50 | 237.35 | 228.50 | 232.50 | 125 | -0.90(-0.39%) |
Jun 30, 2008 | 233.40 | 233.40 | 229.60 | 233.40 | 34 | +1.65(+0.71%) |
Jun 27, 2008 | 231.75 | 232.40 | 229.50 | 231.75 | 136 | +4.25(+1.87%) |
Jun 26, 2008 | 227.50 | 230.65 | 220.00 | 227.50 | 95 | -4.50(-1.94%) |
Jun 25, 2008 | 232.00 | 234.10 | 232.00 | 232.00 | 24 | -4.00(-1.69%) |
Jun 24, 2008 | 236.00 | 238.80 | 236.00 | 236.00 | 145 | -5.50(-2.28%) |
Jun 23, 2008 | 247.50 | 245.00 | 241.00 | 241.50 | 491 | -6.00(-2.42%) |
Jun 20, 2008 | 247.50 | 247.50 | 245.00 | 247.50 | 109 | -2.75(-1.10%) |
Jun 19, 2008 | 250.25 | 253.80 | 250.25 | 250.25 | 141 | -5.30(-2.07%) |
Jun 18, 2008 | 255.55 | 255.55 | 248.00 | 255.55 | 280 | +2.55(+1.01%) |
Jun 17, 2008 | 253.00 | 256.10 | 253.00 | 253.00 | 264 | +1.25(+0.50%) |
Jun 16, 2008 | 251.75 | 253.00 | 248.60 | 251.75 | 44 | +7.25(+2.97%) |
Jun 13, 2008 | 244.50 | 247.00 | 244.50 | 244.50 | 42 | +4.50(+1.88%) |
Jun 12, 2008 | 240.00 | 242.45 | 239.50 | 240.00 | 53 | +6.00(+2.56%) |
Jun 11, 2008 | 234.00 | 236.65 | 234.00 | 234.00 | 100 | -6.50(-2.70%) |
Jun 10, 2008 | 240.50 | 243.80 | 240.50 | 240.50 | 45 | -10.50(-4.18%) |
Jun 09, 2008 | 251.00 | 253.00 | 250.92 | 251.00 | 571 | -1.10(-0.44%) |
Jun 06, 2008 | 252.10 | 253.00 | 252.10 | 252.10 | 109 | -4.90(-1.91%) |
Jun 05, 2008 | 257.00 | 257.75 | 254.80 | 257.00 | 78 | -2.50(-0.96%) |
Jun 04, 2008 | 259.50 | 261.00 | 255.00 | 259.50 | 3,716 | +5.50(+2.17%) |
Jun 03, 2008 | 254.00 | 256.00 | 254.00 | 254.00 | 32 | +4.50(+1.80%) |
Jun 02, 2008 | 249.50 | 260.00 | 248.00 | 249.50 | 141 | -4.75(-1.87%) |
May 30, 2008 | 249.50 | 254.25 | 251.00 | 254.25 | 94 | +4.75(+1.90%) |
May 29, 2008 | 249.50 | 249.50 | 247.15 | 249.50 | 104 | -2.20(-0.87%) |
May 28, 2008 | 251.70 | 251.85 | 251.70 | 251.70 | 8 | +4.20(+1.70%) |
May 27, 2008 | 251.05 | 249.30 | 247.50 | 247.50 | 81 | -3.55(-1.41%) |
May 26, 2008 | 251.05 | 251.05 | 249.00 | 251.05 | 96 | +0.00(+0.00%) |
May 23, 2008 | 251.05 | 251.05 | 249.00 | 251.05 | 96 | -3.45(-1.36%) |
May 22, 2008 | 254.50 | 256.55 | 252.00 | 254.50 | 382 | +4.50(+1.80%) |
May 21, 2008 | 250.00 | 250.00 | 244.05 | 250.00 | 139 | +1.15(+0.46%) |
May 20, 2008 | 248.85 | 250.00 | 244.55 | 248.85 | 614 | +1.10(+0.44%) |
May 19, 2008 | 248.00 | 252.20 | 247.50 | 247.75 | 219 | -0.25(-0.10%) |
May 16, 2008 | 248.00 | 248.00 | 244.30 | 248.00 | 837 | +7.50(+3.12%) |
May 15, 2008 | 240.50 | 240.50 | 239.00 | 240.50 | 117 | -0.20(-0.08%) |
May 14, 2008 | 240.70 | 240.75 | 239.00 | 240.70 | 26 | -0.20(-0.08%) |
May 13, 2008 | 240.90 | 240.90 | 238.50 | 240.90 | 66 | +2.40(+1.01%) |
May 12, 2008 | 238.50 | 242.55 | 238.00 | 238.50 | 947 | +4.50(+1.92%) |
May 09, 2008 | 234.00 | 236.20 | 232.50 | 234.00 | 262 | +0.00(+0.00%) |
May 08, 2008 | 234.00 | 234.50 | 231.25 | 234.00 | 108 | +8.30(+3.68%) |
May 07, 2008 | 225.70 | 225.70 | 225.65 | 225.70 | 20 | -5.30(-2.29%) |
May 06, 2008 | 231.00 | 234.45 | 228.00 | 231.00 | 1,970 | -1.00(-0.43%) |
May 05, 2008 | 232.00 | 233.90 | 230.50 | 232.00 | 396 | -0.70(-0.30%) |
May 02, 2008 | 233.00 | 232.70 | 232.65 | 232.70 | 58 | -0.30(-0.13%) |