Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 126.78 | 127.23 | 123.70 | 123.79 | 0 | -3.22(-2.53%) |
Aug 28, 2008 | 124.89 | 127.36 | 124.67 | 127.01 | 9,689,654 | +2.69(+2.16%) |
Aug 27, 2008 | 124.54 | 125.93 | 123.61 | 124.32 | 7,584,964 | -0.22(-0.18%) |
Aug 26, 2008 | 125.51 | 125.51 | 123.26 | 124.54 | 9,146,076 | -0.22(-0.18%) |
Aug 25, 2008 | 127.93 | 127.93 | 124.14 | 124.76 | 9,777,981 | -3.52(-2.75%) |
Aug 22, 2008 | 127.36 | 128.81 | 127.09 | 128.28 | 0 | +1.63(+1.29%) |
Aug 21, 2008 | 124.67 | 126.96 | 124.23 | 126.65 | 8,541,250 | +0.44(+0.35%) |
Aug 20, 2008 | 126.61 | 127.45 | 123.75 | 126.21 | 9,230,718 | -0.26(-0.21%) |
Aug 19, 2008 | 128.63 | 128.86 | 125.29 | 126.48 | 9,549,629 | -2.82(-2.18%) |
Aug 18, 2008 | 132.03 | 133.53 | 128.41 | 129.30 | 9,546,572 | -1.98(-1.51%) |
Aug 15, 2008 | 130.66 | 132.38 | 130.04 | 131.28 | 0 | +1.23(+0.95%) |
Aug 14, 2008 | 128.28 | 131.68 | 127.80 | 130.04 | 8,146,003 | +0.92(+0.72%) |
Aug 13, 2008 | 130.31 | 130.66 | 128.11 | 129.12 | 8,781,293 | -1.89(-1.45%) |
Aug 12, 2008 | 131.81 | 132.95 | 130.26 | 131.01 | 8,580,983 | -0.92(-0.70%) |
Aug 11, 2008 | 130.49 | 133.88 | 129.82 | 131.94 | 11,149,820 | +1.36(+1.05%) |
Aug 08, 2008 | 125.90 | 131.01 | 125.86 | 130.57 | 13,846,035 | +4.71(+3.75%) |
Aug 07, 2008 | 126.74 | 128.11 | 125.51 | 125.86 | 9,430,005 | -1.89(-1.48%) |
Aug 06, 2008 | 128.50 | 128.55 | 126.56 | 127.75 | 8,833,799 | -1.10(-0.86%) |
Aug 05, 2008 | 125.02 | 128.86 | 125.02 | 128.86 | 11,857,957 | +4.76(+3.83%) |
Aug 04, 2008 | 123.97 | 125.24 | 122.29 | 124.10 | 8,366,524 | -0.18(-0.14%) |
Aug 01, 2008 | 125.24 | 126.43 | 123.79 | 124.27 | 8,500,527 | -0.35(-0.28%) |
Jul 31, 2008 | 126.43 | 127.58 | 124.63 | 124.63 | 12,440,869 | -3.00(-2.35%) |
Jul 30, 2008 | 126.56 | 129.30 | 125.82 | 127.62 | 12,578,097 | +2.51(+2.01%) |
Jul 29, 2008 | 125.11 | 125.11 | 122.25 | 125.11 | 10,382,326 | +3.13(+2.56%) |
Jul 28, 2008 | 126.43 | 127.53 | 121.81 | 121.98 | 11,184,200 | -4.49(-3.55%) |
Jul 25, 2008 | 127.53 | 128.77 | 124.89 | 126.48 | 10,892,364 | +0.00(+0.00%) |
Jul 24, 2008 | 131.01 | 131.68 | 126.34 | 126.48 | 13,878,513 | -2.73(-2.11%) |
Jul 23, 2008 | 126.78 | 129.47 | 125.77 | 129.21 | 17,771,988 | +3.66(+2.91%) |
Jul 22, 2008 | 122.56 | 125.68 | 121.59 | 125.55 | 16,279,126 | +3.57(+2.93%) |
Jul 21, 2008 | 123.88 | 124.14 | 121.63 | 121.98 | 9,550,638 | -1.37(-1.11%) |
Jul 18, 2008 | 123.88 | 124.19 | 121.50 | 123.35 | 12,563,248 | +0.00(+0.00%) |
Jul 17, 2008 | 123.79 | 125.20 | 121.98 | 123.35 | 16,684,989 | +1.41(+1.16%) |
Jul 16, 2008 | 118.06 | 122.60 | 116.39 | 121.94 | 18,820,764 | +4.54(+3.86%) |
Jul 15, 2008 | 119.16 | 119.83 | 112.78 | 117.40 | 21,377,634 | -2.33(-1.95%) |
Jul 14, 2008 | 123.92 | 123.92 | 119.03 | 119.74 | 13,488,599 | -2.11(-1.73%) |
Jul 11, 2008 | 121.59 | 124.45 | 120.27 | 121.85 | 22,228,246 | +0.09(+0.07%) |
Jul 10, 2008 | 121.37 | 122.16 | 119.25 | 121.76 | 21,014,268 | +1.98(+1.65%) |
Jul 09, 2008 | 123.97 | 124.85 | 119.56 | 119.78 | 14,897,660 | -3.83(-3.10%) |
Jul 08, 2008 | 119.74 | 124.34 | 119.43 | 123.61 | 20,221,364 | +4.23(+3.54%) |
Jul 07, 2008 | 119.38 | 121.01 | 118.24 | 119.38 | 17,592,202 | +0.84(+0.71%) |
Jul 04, 2008 | 117.84 | 119.34 | 116.74 | 118.55 | 8,778,829 | +0.00(+0.00%) |
Jul 03, 2008 | 117.84 | 119.34 | 116.74 | 118.55 | 8,778,829 | +1.76(+1.51%) |
Jul 02, 2008 | 119.83 | 120.09 | 116.56 | 116.78 | 13,908,121 | -2.69(-2.25%) |
Jul 01, 2008 | 116.39 | 119.87 | 115.86 | 119.47 | 20,255,482 | +1.89(+1.61%) |
Jun 30, 2008 | 116.08 | 117.89 | 115.90 | 117.58 | 17,717,846 | +1.89(+1.64%) |
Jun 27, 2008 | 118.11 | 118.19 | 115.20 | 115.68 | 20,721,610 | -1.19(-1.02%) |
Jun 26, 2008 | 121.54 | 121.85 | 116.78 | 116.87 | 19,845,176 | -6.43(-5.22%) |
Jun 25, 2008 | 122.20 | 126.17 | 121.81 | 123.31 | 18,615,164 | +1.76(+1.45%) |
Jun 24, 2008 | 120.57 | 122.73 | 119.83 | 121.54 | 12,982,737 | +0.84(+0.69%) |
Jun 23, 2008 | 121.54 | 122.47 | 120.18 | 120.71 | 13,877,026 | +0.09(+0.07%) |
Jun 20, 2008 | 122.73 | 123.44 | 120.12 | 120.62 | 20,359,832 | -2.34(-1.90%) |
Jun 19, 2008 | 124.10 | 124.36 | 122.47 | 122.95 | 12,881,592 | -1.32(-1.06%) |
Jun 18, 2008 | 126.43 | 126.74 | 124.05 | 124.27 | 19,983,262 | -2.86(-2.25%) |
Jun 17, 2008 | 128.55 | 128.81 | 126.74 | 127.14 | 14,399,070 | -0.48(-0.38%) |
Jun 16, 2008 | 126.39 | 128.86 | 125.02 | 127.62 | 19,667,004 | -0.79(-0.62%) |
Jun 13, 2008 | 129.34 | 129.52 | 125.51 | 128.41 | 26,281,554 | +0.44(+0.34%) |
Jun 12, 2008 | 132.03 | 133.53 | 127.27 | 127.97 | 21,700,360 | -3.44(-2.61%) |
Jun 11, 2008 | 133.83 | 134.14 | 131.28 | 131.41 | 15,238,687 | -2.20(-1.65%) |
Jun 10, 2008 | 133.83 | 135.42 | 131.19 | 133.61 | 11,198,026 | +1.19(+0.90%) |
Jun 09, 2008 | 133.17 | 133.70 | 131.63 | 132.42 | 13,354,585 | +0.18(+0.13%) |
Jun 06, 2008 | 135.95 | 135.95 | 132.16 | 132.25 | 15,781,797 | -4.58(-3.35%) |
Jun 05, 2008 | 134.63 | 137.18 | 134.19 | 136.83 | 12,575,269 | +2.69(+2.00%) |
Jun 04, 2008 | 134.19 | 135.38 | 133.48 | 134.14 | 10,196,468 | -0.04(-0.03%) |
Jun 03, 2008 | 134.63 | 135.68 | 133.26 | 134.19 | 11,902,701 | +0.22(+0.16%) |