Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 122.16 | 128.15 | 122.10 | 125.84 | 1,923,466 | +3.68(+3.01%) |
Jul 30, 2008 | 119.60 | 122.28 | 119.48 | 122.16 | 3,102,000 | +3.34(+2.81%) |
Jul 29, 2008 | 116.30 | 119.75 | 115.22 | 118.82 | 1,200,616 | +3.07(+2.65%) |
Jul 28, 2008 | 119.55 | 120.75 | 115.55 | 115.75 | 1,248,381 | -4.21(-3.51%) |
Jul 25, 2008 | 117.46 | 119.96 | 113.75 | 119.96 | 1,352,615 | +3.59(+3.08%) |
Jul 24, 2008 | 118.62 | 120.53 | 115.88 | 116.37 | 2,383,813 | -2.25(-1.90%) |
Jul 23, 2008 | 114.54 | 120.61 | 114.10 | 118.62 | 1,783,646 | +4.40(+3.85%) |
Jul 22, 2008 | 112.76 | 115.05 | 111.06 | 114.22 | 1,439,136 | -1.04(-0.90%) |
Jul 21, 2008 | 114.79 | 117.78 | 113.62 | 115.26 | 1,211,063 | +1.49(+1.31%) |
Jul 18, 2008 | 110.25 | 115.90 | 107.65 | 113.77 | 1,681,933 | +2.19(+1.96%) |
Jul 17, 2008 | 113.52 | 114.63 | 109.83 | 111.58 | 1,931,140 | +0.58(+0.52%) |
Jul 16, 2008 | 104.75 | 112.17 | 103.00 | 111.00 | 2,138,489 | +4.79(+4.51%) |
Jul 15, 2008 | 106.00 | 109.70 | 101.82 | 106.21 | 2,815,679 | -2.51(-2.31%) |
Jul 14, 2008 | 112.89 | 112.95 | 107.71 | 108.72 | 1,819,980 | -2.18(-1.97%) |
Jul 11, 2008 | 116.32 | 118.01 | 109.72 | 110.90 | 3,351,706 | -6.86(-5.83%) |
Jul 10, 2008 | 120.41 | 121.17 | 115.25 | 117.76 | 1,637,732 | -0.94(-0.79%) |
Jul 09, 2008 | 123.25 | 123.50 | 118.61 | 118.70 | 2,006,651 | -5.05(-4.08%) |
Jul 08, 2008 | 118.99 | 124.50 | 117.10 | 123.75 | 2,293,050 | +6.55(+5.59%) |
Jul 07, 2008 | 120.82 | 121.23 | 114.71 | 117.20 | 2,423,327 | -1.80(-1.51%) |
Jul 04, 2008 | 119.14 | 120.00 | 117.61 | 119.00 | 407,254 | -0.88(-0.73%) |
Jul 03, 2008 | 119.00 | 120.10 | 115.91 | 119.88 | 1,368,433 | +2.28(+1.94%) |
Jul 02, 2008 | 125.67 | 126.42 | 117.51 | 117.60 | 2,337,664 | -2.09(-1.75%) |
Jul 01, 2008 | 123.20 | 123.21 | 118.90 | 119.69 | 2,000,596 | +0.00(+0.00%) |
Jun 30, 2008 | 123.20 | 123.21 | 118.90 | 119.69 | 2,000,596 | -2.31(-1.89%) |
Jun 27, 2008 | 121.40 | 123.37 | 117.42 | 122.00 | 2,651,516 | -3.14(-2.51%) |
Jun 26, 2008 | 130.35 | 130.35 | 124.82 | 125.14 | 3,895,857 | -18.86(-13.10%) |
Jun 25, 2008 | 141.50 | 144.00 | 138.97 | 144.00 | 2,129,260 | +2.22(+1.57%) |
Jun 24, 2008 | 145.85 | 146.25 | 140.50 | 141.78 | 2,025,213 | -3.72(-2.56%) |
Jun 23, 2008 | 148.80 | 150.00 | 145.27 | 145.50 | 1,537,296 | -2.50(-1.69%) |
Jun 20, 2008 | 148.27 | 149.10 | 146.11 | 148.00 | 5,014,560 | -1.90(-1.27%) |
Jun 19, 2008 | 146.00 | 150.30 | 145.57 | 149.90 | 1,820,945 | +2.65(+1.80%) |
Jun 18, 2008 | 145.51 | 147.25 | 144.79 | 147.25 | 2,132,146 | +2.43(+1.68%) |
Jun 17, 2008 | 146.00 | 148.64 | 143.46 | 144.82 | 2,070,018 | +0.61(+0.42%) |
Jun 16, 2008 | 136.99 | 145.36 | 136.90 | 144.21 | 1,885,158 | +7.42(+5.42%) |
Jun 13, 2008 | 133.68 | 136.88 | 131.00 | 136.79 | 1,656,189 | +4.05(+3.05%) |
Jun 12, 2008 | 136.50 | 137.40 | 131.00 | 132.74 | 1,560,069 | -1.96(-1.46%) |
Jun 11, 2008 | 137.57 | 137.97 | 134.20 | 134.70 | 2,523,478 | -2.90(-2.11%) |
Jun 10, 2008 | 134.89 | 138.57 | 133.87 | 137.60 | 1,954,279 | +0.88(+0.64%) |
Jun 09, 2008 | 135.46 | 137.79 | 130.70 | 136.72 | 1,686,294 | +2.51(+1.87%) |
Jun 06, 2008 | 136.00 | 137.00 | 134.00 | 134.21 | 1,379,633 | -3.56(-2.58%) |
Jun 05, 2008 | 138.60 | 140.51 | 137.15 | 137.77 | 1,636,697 | +1.33(+0.97%) |
Jun 04, 2008 | 134.00 | 138.34 | 134.00 | 136.44 | 1,623,108 | +1.84(+1.37%) |
Jun 03, 2008 | 136.49 | 138.45 | 132.48 | 134.60 | 1,344,213 | -2.60(-1.90%) |
Jun 02, 2008 | 137.88 | 137.89 | 135.36 | 137.20 | 1,154,743 | -0.21(-0.15%) |
May 30, 2008 | 138.95 | 139.95 | 137.41 | 137.41 | 1,365,685 | +0.01(+0.01%) |
May 29, 2008 | 136.10 | 138.35 | 135.44 | 137.40 | 1,263,716 | +1.46(+1.07%) |
May 28, 2008 | 135.98 | 136.60 | 134.12 | 135.94 | 1,502,283 | +2.26(+1.69%) |
May 27, 2008 | 130.00 | 134.90 | 128.00 | 133.68 | 1,815,449 | +4.62(+3.58%) |
May 26, 2008 | 129.27 | 130.00 | 128.55 | 129.06 | 369,775 | -0.74(-0.57%) |
May 23, 2008 | 127.80 | 130.34 | 126.28 | 129.80 | 1,541,729 | +1.30(+1.01%) |
May 22, 2008 | 132.30 | 132.30 | 125.91 | 128.50 | 2,688,723 | -2.68(-2.04%) |
May 21, 2008 | 137.58 | 138.77 | 130.55 | 131.18 | 2,106,846 | -6.04(-4.40%) |
May 20, 2008 | 137.00 | 137.58 | 134.74 | 137.22 | 1,856,488 | -3.09(-2.20%) |
May 19, 2008 | 142.00 | 142.35 | 139.53 | 140.31 | 1,591,661 | +0.00(+0.00%) |
May 16, 2008 | 142.00 | 142.35 | 139.53 | 140.31 | 1,591,661 | -0.68(-0.48%) |
May 15, 2008 | 139.90 | 140.99 | 136.98 | 140.99 | 1,865,962 | +1.60(+1.15%) |
May 14, 2008 | 142.86 | 144.52 | 138.67 | 139.39 | 1,755,967 | -1.61(-1.14%) |
May 13, 2008 | 142.50 | 142.50 | 139.27 | 141.00 | 1,629,499 | -1.25(-0.88%) |
May 12, 2008 | 137.25 | 143.67 | 136.51 | 142.25 | 2,202,799 | +8.90(+6.67%) |
May 09, 2008 | 132.15 | 135.47 | 132.15 | 133.35 | 1,542,670 | -0.13(-0.10%) |
May 08, 2008 | 130.19 | 134.71 | 129.69 | 133.48 | 1,340,588 | +2.48(+1.89%) |
May 07, 2008 | 132.50 | 134.41 | 129.50 | 131.00 | 1,848,273 | -1.25(-0.95%) |
May 06, 2008 | 133.58 | 133.64 | 131.00 | 132.25 | 1,623,137 | -2.37(-1.76%) |
May 05, 2008 | 134.80 | 138.18 | 133.54 | 134.62 | 1,576,871 | +0.27(+0.20%) |
May 02, 2008 | 133.60 | 134.98 | 134.35 | 134.35 | 1,987,246 | +5.76(+4.48%) |