Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 139.77 | 139.77 | 135.05 | 135.92 | 0 | -4.54(-3.23%) |
Aug 28, 2008 | 138.03 | 140.81 | 138.03 | 140.45 | 17,379 | +1.90(+1.37%) |
Aug 27, 2008 | 135.62 | 138.80 | 135.46 | 138.56 | 10,456 | +2.41(+1.77%) |
Aug 26, 2008 | 137.19 | 137.55 | 136.07 | 136.15 | 7,630 | -1.04(-0.76%) |
Aug 25, 2008 | 138.43 | 138.43 | 135.17 | 137.19 | 12,717 | -1.76(-1.26%) |
Aug 22, 2008 | 138.16 | 140.13 | 137.38 | 138.94 | 0 | +1.47(+1.07%) |
Aug 21, 2008 | 136.69 | 139.42 | 135.20 | 137.47 | 18,821 | +0.24(+0.18%) |
Aug 20, 2008 | 135.87 | 138.35 | 135.31 | 137.23 | 21,195 | +2.06(+1.52%) |
Aug 19, 2008 | 135.53 | 136.03 | 131.81 | 135.17 | 22,608 | -0.87(-0.64%) |
Aug 18, 2008 | 139.06 | 140.00 | 134.82 | 136.04 | 15,260 | -2.60(-1.88%) |
Aug 15, 2008 | 141.54 | 141.54 | 138.47 | 138.64 | 0 | -2.19(-1.56%) |
Aug 14, 2008 | 137.90 | 140.84 | 137.90 | 140.83 | 20,912 | +1.87(+1.35%) |
Aug 13, 2008 | 139.25 | 139.77 | 137.32 | 138.96 | 29,155 | +0.27(+0.19%) |
Aug 12, 2008 | 138.89 | 140.50 | 136.87 | 138.69 | 23,031 | -0.88(-0.63%) |
Aug 11, 2008 | 138.06 | 139.75 | 135.59 | 139.58 | 36,738 | +0.83(+0.60%) |
Aug 08, 2008 | 137.95 | 139.77 | 137.06 | 138.75 | 24,656 | +1.35(+0.98%) |
Aug 07, 2008 | 136.24 | 138.36 | 134.89 | 137.40 | 24,586 | -0.02(-0.01%) |
Aug 06, 2008 | 136.20 | 139.44 | 135.19 | 137.42 | 37,868 | +1.54(+1.13%) |
Aug 05, 2008 | 134.27 | 136.71 | 129.94 | 135.88 | 35,890 | +3.73(+2.83%) |
Aug 04, 2008 | 129.67 | 136.55 | 128.56 | 132.15 | 56,096 | +3.70(+2.88%) |
Aug 01, 2008 | 125.02 | 130.11 | 123.86 | 128.45 | 23,738 | +2.92(+2.33%) |
Jul 31, 2008 | 127.95 | 129.14 | 125.53 | 125.53 | 13,536 | -2.92(-2.28%) |
Jul 30, 2008 | 127.74 | 128.50 | 125.78 | 128.45 | 18,086 | +1.31(+1.03%) |
Jul 29, 2008 | 127.14 | 128.29 | 122.68 | 127.14 | 22,042 | +5.15(+4.22%) |
Jul 28, 2008 | 123.60 | 124.31 | 121.27 | 121.99 | 16,673 | -0.94(-0.76%) |
Jul 25, 2008 | 124.20 | 124.56 | 121.22 | 122.93 | 26,855 | +4.25(+3.58%) |
Jul 24, 2008 | 122.15 | 123.85 | 117.82 | 118.68 | 19,358 | -2.98(-2.45%) |
Jul 23, 2008 | 119.78 | 122.82 | 119.78 | 121.66 | 16,673 | +1.46(+1.21%) |
Jul 22, 2008 | 114.30 | 120.31 | 113.59 | 120.20 | 18,369 | +5.91(+5.17%) |
Jul 21, 2008 | 112.37 | 114.65 | 111.47 | 114.30 | 11,586 | +2.37(+2.12%) |
Jul 18, 2008 | 112.62 | 112.62 | 111.57 | 111.92 | 5,934 | -0.94(-0.83%) |
Jul 17, 2008 | 110.44 | 112.88 | 109.38 | 112.86 | 14,130 | +2.81(+2.56%) |
Jul 16, 2008 | 112.46 | 113.23 | 109.92 | 110.05 | 26,021 | -2.84(-2.52%) |
Jul 15, 2008 | 110.78 | 114.65 | 108.67 | 112.89 | 15,260 | +1.43(+1.28%) |
Jul 14, 2008 | 112.01 | 113.07 | 111.03 | 111.47 | 12,434 | -0.02(-0.02%) |
Jul 11, 2008 | 108.37 | 112.00 | 107.75 | 111.48 | 19,677 | +1.83(+1.67%) |
Jul 10, 2008 | 108.39 | 111.74 | 107.59 | 109.65 | 17,357 | +1.53(+1.42%) |
Jul 09, 2008 | 112.96 | 113.28 | 108.12 | 108.12 | 27,412 | -5.29(-4.67%) |
Jul 08, 2008 | 104.10 | 113.41 | 102.29 | 113.41 | 27,694 | +9.97(+9.64%) |
Jul 07, 2008 | 106.74 | 108.36 | 103.44 | 103.44 | 33,262 | -3.71(-3.46%) |
Jul 04, 2008 | 106.87 | 107.50 | 106.37 | 107.15 | 10,173 | +0.00(+0.00%) |
Jul 03, 2008 | 106.87 | 107.50 | 106.37 | 107.15 | 10,173 | +0.28(+0.26%) |
Jul 02, 2008 | 108.16 | 108.78 | 106.55 | 106.87 | 29,673 | -2.00(-1.84%) |
Jul 01, 2008 | 109.34 | 110.02 | 106.33 | 108.87 | 34,839 | -1.04(-0.95%) |
Jun 30, 2008 | 110.88 | 112.64 | 109.70 | 109.91 | 31,953 | -0.53(-0.48%) |
Jun 27, 2008 | 112.79 | 115.91 | 110.44 | 110.44 | 53,340 | -2.89(-2.55%) |
Jun 26, 2008 | 114.86 | 114.86 | 111.47 | 113.32 | 11,304 | -1.54(-1.34%) |
Jun 25, 2008 | 116.15 | 116.77 | 114.28 | 114.86 | 19,016 | -1.91(-1.64%) |
Jun 24, 2008 | 120.70 | 120.70 | 116.29 | 116.77 | 13,847 | -4.55(-3.75%) |
Jun 23, 2008 | 128.36 | 128.98 | 121.32 | 121.32 | 24,021 | -6.42(-5.03%) |
Jun 20, 2008 | 124.38 | 127.74 | 121.47 | 127.74 | 67,454 | +2.42(+1.93%) |
Jun 19, 2008 | 121.92 | 125.33 | 120.68 | 125.33 | 11,716 | +2.71(+2.21%) |
Jun 18, 2008 | 123.78 | 124.56 | 122.25 | 122.61 | 17,606 | -1.70(-1.37%) |
Jun 17, 2008 | 124.29 | 125.27 | 123.67 | 124.31 | 26,281 | -0.60(-0.48%) |
Jun 16, 2008 | 121.73 | 125.44 | 121.73 | 124.91 | 16,956 | +3.72(+3.07%) |
Jun 13, 2008 | 119.96 | 121.20 | 119.69 | 121.20 | 5,652 | +1.24(+1.03%) |
Jun 12, 2008 | 118.76 | 121.33 | 118.56 | 119.96 | 23,303 | +1.73(+1.46%) |
Jun 11, 2008 | 118.90 | 119.21 | 118.23 | 118.23 | 3,108 | -1.20(-1.00%) |
Jun 10, 2008 | 119.28 | 121.14 | 117.57 | 119.43 | 12,717 | +0.00(+0.00%) |
Jun 09, 2008 | 121.98 | 122.63 | 118.28 | 119.43 | 10,173 | -2.68(-2.19%) |
Jun 06, 2008 | 125.09 | 125.53 | 122.10 | 122.10 | 12,434 | -3.52(-2.81%) |
Jun 05, 2008 | 121.02 | 125.63 | 120.75 | 125.63 | 17,238 | +5.14(+4.26%) |
Jun 04, 2008 | 117.30 | 120.49 | 117.30 | 120.49 | 9,523 | +3.72(+3.18%) |
Jun 03, 2008 | 118.54 | 119.87 | 116.15 | 116.77 | 15,769 | -1.24(-1.05%) |