Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 435.45 | 439.23 | 426.20 | 427.13 | 9,900 | -4.40(-1.02%) |
Jul 30, 2008 | 426.18 | 434.52 | 421.75 | 431.54 | 18,202 | +4.84(+1.14%) |
Jul 29, 2008 | 426.69 | 426.69 | 415.88 | 426.69 | 30,702 | +8.81(+2.11%) |
Jul 28, 2008 | 423.69 | 424.69 | 414.24 | 417.89 | 22,244 | -2.25(-0.54%) |
Jul 25, 2008 | 417.67 | 427.41 | 413.96 | 420.14 | 15,597 | +7.09(+1.72%) |
Jul 24, 2008 | 423.71 | 423.71 | 411.16 | 413.04 | 27,441 | -12.62(-2.97%) |
Jul 23, 2008 | 422.29 | 430.91 | 413.66 | 425.67 | 25,875 | +1.69(+0.40%) |
Jul 22, 2008 | 397.68 | 424.66 | 396.41 | 423.97 | 24,446 | +22.87(+5.70%) |
Jul 21, 2008 | 406.58 | 410.99 | 400.22 | 401.10 | 33,590 | -9.88(-2.40%) |
Jul 18, 2008 | 416.36 | 416.36 | 403.32 | 410.99 | 33,635 | -6.85(-1.64%) |
Jul 17, 2008 | 397.22 | 417.84 | 397.22 | 417.84 | 29,000 | +12.49(+3.08%) |
Jul 16, 2008 | 398.10 | 405.52 | 380.92 | 405.35 | 44,592 | +10.01(+2.53%) |
Jul 15, 2008 | 408.05 | 408.32 | 395.34 | 395.34 | 15,946 | -15.65(-3.81%) |
Jul 14, 2008 | 409.05 | 417.79 | 407.07 | 410.99 | 26,624 | +3.91(+0.96%) |
Jul 11, 2008 | 418.33 | 419.48 | 407.07 | 407.07 | 22,011 | -15.66(-3.70%) |
Jul 10, 2008 | 433.48 | 434.80 | 419.83 | 422.73 | 23,884 | -7.83(-1.82%) |
Jul 09, 2008 | 431.05 | 441.32 | 430.56 | 430.56 | 32,401 | +0.78(+0.18%) |
Jul 08, 2008 | 423.71 | 432.10 | 418.88 | 429.77 | 19,334 | +8.99(+2.14%) |
Jul 07, 2008 | 415.88 | 425.55 | 414.90 | 420.78 | 15,521 | -2.97(-0.70%) |
Jul 04, 2008 | 420.78 | 426.39 | 420.77 | 423.75 | 6,364 | +0.00(+0.00%) |
Jul 03, 2008 | 420.78 | 426.39 | 420.77 | 423.75 | 6,364 | +1.99(+0.47%) |
Jul 02, 2008 | 420.34 | 427.67 | 417.58 | 421.76 | 24,383 | +2.65(+0.63%) |
Jul 01, 2008 | 415.88 | 425.12 | 414.43 | 419.11 | 15,477 | -0.69(-0.16%) |
Jun 30, 2008 | 423.71 | 427.46 | 415.90 | 419.79 | 18,955 | -5.68(-1.33%) |
Jun 27, 2008 | 423.71 | 430.56 | 396.30 | 425.47 | 41,150 | +3.72(+0.88%) |
Jun 26, 2008 | 427.62 | 431.35 | 419.86 | 421.75 | 23,166 | -8.81(-2.05%) |
Jun 25, 2008 | 431.42 | 433.28 | 425.69 | 430.56 | 10,730 | +4.16(+0.98%) |
Jun 24, 2008 | 416.86 | 426.40 | 416.86 | 426.40 | 13,279 | +5.04(+1.20%) |
Jun 23, 2008 | 423.71 | 431.56 | 421.36 | 421.36 | 17,140 | -9.44(-2.19%) |
Jun 20, 2008 | 433.91 | 437.40 | 430.56 | 430.80 | 15,147 | -1.71(-0.40%) |
Jun 19, 2008 | 432.51 | 434.30 | 428.78 | 432.51 | 6,590 | +0.00(+0.00%) |
Jun 18, 2008 | 433.49 | 440.34 | 432.51 | 432.51 | 12,487 | -5.68(-1.30%) |
Jun 17, 2008 | 438.63 | 440.83 | 425.67 | 438.19 | 14,231 | -0.44(-0.10%) |
Jun 16, 2008 | 439.36 | 442.16 | 432.56 | 438.63 | 6,387 | +0.60(+0.14%) |
Jun 13, 2008 | 445.24 | 445.24 | 424.61 | 438.03 | 14,716 | -3.45(-0.78%) |
Jun 12, 2008 | 435.56 | 450.03 | 435.56 | 441.49 | 7,063 | +4.13(+0.94%) |
Jun 11, 2008 | 450.91 | 450.91 | 437.36 | 437.36 | 6,490 | -13.36(-2.96%) |
Jun 10, 2008 | 453.07 | 455.61 | 444.26 | 450.72 | 13,244 | +3.52(+0.79%) |
Jun 09, 2008 | 452.09 | 452.09 | 445.19 | 447.19 | 13,424 | -2.94(-0.65%) |
Jun 06, 2008 | 458.69 | 459.23 | 450.13 | 450.13 | 11,523 | -13.39(-2.89%) |
Jun 05, 2008 | 460.89 | 463.51 | 452.14 | 463.51 | 14,320 | +6.78(+1.48%) |
Jun 04, 2008 | 470.68 | 474.84 | 454.26 | 456.73 | 16,447 | -16.39(-3.46%) |
Jun 03, 2008 | 456.98 | 475.07 | 452.20 | 473.12 | 28,614 | +19.28(+4.25%) |
Jun 02, 2008 | 462.85 | 466.68 | 449.94 | 453.85 | 20,496 | -12.92(-2.77%) |
May 30, 2008 | 477.48 | 477.51 | 464.84 | 466.76 | 102,688 | -6.85(-1.45%) |
May 29, 2008 | 480.46 | 483.15 | 473.61 | 473.61 | 36,595 | -0.97(-0.20%) |
May 28, 2008 | 468.72 | 474.58 | 464.88 | 474.58 | 51,380 | +5.86(+1.25%) |
May 27, 2008 | 457.92 | 468.72 | 457.22 | 468.72 | 48,101 | +10.80(+2.36%) |
May 26, 2008 | 468.33 | 469.08 | 457.92 | 457.92 | 0 | +0.00(+0.00%) |
May 23, 2008 | 468.33 | 469.08 | 457.92 | 457.92 | 22,486 | -9.43(-2.02%) |
May 22, 2008 | 453.64 | 469.55 | 450.20 | 467.35 | 18,168 | +10.37(+2.27%) |
May 21, 2008 | 459.14 | 465.30 | 455.02 | 456.98 | 12,331 | -5.38(-1.16%) |
May 20, 2008 | 458.94 | 462.53 | 456.61 | 462.36 | 12,109 | +2.23(+0.48%) |
May 19, 2008 | 456.98 | 462.85 | 452.28 | 460.13 | 6,131 | +3.15(+0.69%) |
May 16, 2008 | 462.51 | 462.99 | 455.99 | 456.98 | 13,775 | -5.87(-1.27%) |
May 15, 2008 | 468.72 | 468.72 | 461.41 | 462.85 | 10,832 | -1.80(-0.39%) |
May 14, 2008 | 467.01 | 469.70 | 462.36 | 464.65 | 18,810 | +1.47(+0.32%) |
May 13, 2008 | 449.15 | 463.35 | 449.15 | 463.18 | 10,132 | +8.65(+1.90%) |
May 12, 2008 | 459.91 | 466.74 | 450.14 | 454.53 | 18,988 | -2.32(-0.51%) |
May 09, 2008 | 459.42 | 459.42 | 445.81 | 456.85 | 8,390 | +6.69(+1.49%) |
May 08, 2008 | 446.70 | 458.69 | 443.28 | 450.16 | 17,966 | +4.43(+0.99%) |
May 07, 2008 | 450.63 | 455.32 | 445.73 | 445.73 | 19,321 | -7.41(-1.63%) |
May 06, 2008 | 455.24 | 455.61 | 448.36 | 453.13 | 20,763 | -6.78(-1.47%) |
May 05, 2008 | 472.63 | 472.63 | 451.82 | 459.91 | 22,128 | -14.68(-3.09%) |
May 02, 2008 | 472.62 | 474.59 | 461.86 | 474.59 | 10,153 | +1.47(+0.31%) |