Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 176.25 | 189.25 | 175.25 | 178.50 | 0 | -2.75(-1.52%) |
Aug 28, 2008 | 177.50 | 181.25 | 170.75 | 181.25 | 75,492 | +8.50(+4.92%) |
Aug 27, 2008 | 162.50 | 174.75 | 160.50 | 172.75 | 87,757 | +12.75(+7.97%) |
Aug 26, 2008 | 164.75 | 171.00 | 157.50 | 160.00 | 74,514 | -3.25(-1.99%) |
Aug 25, 2008 | 169.25 | 180.00 | 160.75 | 163.25 | 79,418 | -9.25(-5.36%) |
Aug 22, 2008 | 172.75 | 174.00 | 159.50 | 172.50 | 0 | +4.00(+2.37%) |
Aug 21, 2008 | 156.25 | 168.75 | 156.25 | 168.50 | 77,652 | +7.50(+4.66%) |
Aug 20, 2008 | 161.50 | 163.50 | 156.25 | 161.00 | 63,488 | +1.50(+0.94%) |
Aug 19, 2008 | 164.50 | 165.25 | 157.50 | 159.50 | 81,040 | -7.00(-4.20%) |
Aug 18, 2008 | 187.25 | 187.25 | 165.25 | 166.50 | 140,003 | -17.50(-9.51%) |
Aug 15, 2008 | 186.75 | 199.75 | 181.25 | 184.00 | 0 | +4.75(+2.65%) |
Aug 14, 2008 | 175.75 | 187.75 | 174.75 | 179.25 | 167,084 | +5.75(+3.31%) |
Aug 13, 2008 | 181.00 | 181.25 | 167.00 | 173.50 | 144,150 | -4.00(-2.25%) |
Aug 12, 2008 | 187.50 | 201.25 | 174.25 | 177.50 | 120,267 | -10.50(-5.59%) |
Aug 11, 2008 | 187.50 | 214.75 | 181.75 | 188.00 | 243,322 | -3.50(-1.83%) |
Aug 08, 2008 | 185.25 | 195.00 | 177.00 | 191.50 | 120,676 | +11.25(+6.24%) |
Aug 07, 2008 | 174.50 | 190.00 | 165.00 | 180.25 | 166,413 | +3.25(+1.84%) |
Aug 06, 2008 | 173.00 | 183.75 | 169.00 | 177.00 | 110,278 | +3.75(+2.16%) |
Aug 05, 2008 | 170.00 | 176.00 | 164.25 | 173.25 | 111,396 | +8.00(+4.84%) |
Aug 04, 2008 | 169.25 | 169.25 | 158.50 | 165.25 | 124,661 | -5.25(-3.08%) |
Aug 01, 2008 | 177.00 | 177.00 | 162.50 | 170.50 | 110,513 | -5.25(-2.99%) |
Jul 31, 2008 | 172.25 | 181.50 | 167.00 | 175.75 | 128,580 | -1.25(-0.71%) |
Jul 30, 2008 | 186.25 | 187.50 | 166.25 | 177.00 | 107,656 | -2.75(-1.53%) |
Jul 29, 2008 | 156.00 | 185.25 | 156.00 | 179.75 | 133,391 | +22.75(+14.49%) |
Jul 28, 2008 | 175.25 | 180.25 | 156.25 | 157.00 | 90,118 | -14.25(-8.32%) |
Jul 25, 2008 | 177.75 | 184.75 | 165.00 | 171.25 | 139,234 | -7.00(-3.93%) |
Jul 24, 2008 | 200.00 | 200.00 | 174.00 | 178.25 | 185,446 | -17.00(-8.71%) |
Jul 23, 2008 | 179.75 | 199.50 | 177.00 | 195.25 | 236,152 | +18.00(+10.16%) |
Jul 22, 2008 | 159.25 | 178.50 | 154.00 | 177.25 | 128,723 | +14.00(+8.58%) |
Jul 21, 2008 | 167.00 | 180.00 | 160.50 | 163.25 | 129,736 | -1.25(-0.76%) |
Jul 18, 2008 | 171.25 | 173.25 | 157.50 | 164.50 | 175,595 | -6.50(-3.80%) |
Jul 17, 2008 | 156.50 | 183.00 | 150.50 | 171.00 | 320,099 | +29.25(+20.63%) |
Jul 16, 2008 | 123.25 | 143.75 | 121.50 | 141.75 | 147,121 | +18.00(+14.55%) |
Jul 15, 2008 | 119.75 | 129.75 | 110.25 | 123.75 | 159,253 | +0.00(+0.00%) |
Jul 14, 2008 | 130.00 | 130.00 | 121.50 | 123.75 | 131,517 | +3.50(+2.91%) |
Jul 11, 2008 | 119.25 | 129.50 | 112.75 | 120.25 | 210,760 | -3.00(-2.43%) |
Jul 10, 2008 | 128.00 | 132.00 | 118.25 | 123.25 | 135,270 | -1.75(-1.40%) |
Jul 09, 2008 | 143.00 | 153.50 | 124.00 | 125.00 | 163,418 | -16.00(-11.35%) |
Jul 08, 2008 | 119.25 | 146.50 | 114.25 | 141.00 | 209,906 | +25.00(+21.55%) |
Jul 07, 2008 | 125.50 | 128.30 | 112.75 | 116.00 | 146,488 | -8.50(-6.83%) |
Jul 04, 2008 | 131.25 | 145.00 | 123.00 | 124.50 | 95,284 | +0.00(+0.00%) |
Jul 03, 2008 | 131.25 | 145.00 | 123.00 | 124.50 | 95,284 | -7.25(-5.50%) |
Jul 02, 2008 | 142.75 | 144.25 | 131.25 | 131.75 | 108,339 | -9.00(-6.39%) |
Jul 01, 2008 | 134.50 | 143.25 | 131.50 | 140.75 | 141,783 | +3.75(+2.74%) |
Jun 30, 2008 | 152.00 | 152.25 | 136.00 | 137.00 | 102,304 | -12.50(-8.36%) |
Jun 27, 2008 | 148.00 | 152.25 | 143.50 | 149.50 | 89,065 | +1.00(+0.67%) |
Jun 26, 2008 | 153.75 | 158.75 | 144.25 | 148.50 | 98,726 | -8.25(-5.26%) |
Jun 25, 2008 | 158.50 | 164.75 | 152.50 | 156.75 | 103,470 | +4.75(+3.12%) |
Jun 24, 2008 | 148.75 | 159.00 | 134.00 | 152.00 | 144,244 | +1.00(+0.66%) |
Jun 23, 2008 | 163.00 | 163.00 | 146.50 | 151.00 | 101,601 | -7.25(-4.58%) |
Jun 20, 2008 | 167.25 | 169.75 | 157.50 | 158.25 | 228,431 | -9.25(-5.52%) |
Jun 19, 2008 | 161.50 | 168.75 | 156.00 | 167.50 | 94,691 | +5.75(+3.55%) |
Jun 18, 2008 | 162.75 | 166.25 | 152.00 | 161.75 | 170,837 | -2.25(-1.37%) |
Jun 17, 2008 | 176.25 | 182.25 | 163.25 | 164.00 | 131,000 | -2.75(-1.65%) |
Jun 16, 2008 | 160.50 | 167.75 | 158.25 | 166.75 | 86,111 | +5.25(+3.25%) |
Jun 13, 2008 | 162.75 | 162.75 | 153.75 | 161.50 | 94,434 | +1.25(+0.78%) |
Jun 12, 2008 | 163.25 | 167.75 | 158.00 | 160.25 | 97,438 | +1.25(+0.79%) |
Jun 11, 2008 | 175.75 | 177.25 | 157.75 | 159.00 | 166,735 | -16.50(-9.40%) |
Jun 10, 2008 | 175.75 | 180.75 | 162.75 | 175.50 | 123,549 | +7.25(+4.31%) |
Jun 09, 2008 | 177.50 | 187.00 | 164.75 | 168.25 | 171,113 | -9.00(-5.08%) |
Jun 06, 2008 | 180.00 | 187.25 | 175.25 | 177.25 | 132,138 | -5.50(-3.01%) |
Jun 05, 2008 | 190.00 | 195.00 | 179.00 | 182.75 | 157,760 | -4.75(-2.53%) |
Jun 04, 2008 | 193.00 | 203.75 | 187.50 | 187.50 | 229,337 | -21.00(-10.07%) |
Jun 03, 2008 | 200.00 | 208.50 | 197.75 | 208.50 | 139,065 | +11.75(+5.97%) |