Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 149.62 | 151.07 | 148.86 | 149.62 | 367,000 | -1.03(-0.69%) |
Aug 28, 2008 | 146.07 | 150.65 | 145.51 | 150.65 | 463,404 | +4.00(+2.72%) |
Aug 27, 2008 | 142.90 | 147.34 | 141.69 | 146.65 | 436,641 | +3.61(+2.53%) |
Aug 26, 2008 | 142.65 | 143.70 | 140.24 | 143.04 | 475,821 | +0.74(+0.52%) |
Aug 25, 2008 | 146.34 | 146.34 | 142.29 | 142.29 | 538,264 | -4.60(-3.13%) |
Aug 22, 2008 | 146.27 | 147.36 | 143.85 | 146.89 | 421,396 | +1.27(+0.87%) |
Aug 21, 2008 | 141.43 | 146.18 | 141.43 | 145.62 | 363,148 | +0.59(+0.40%) |
Aug 20, 2008 | 142.83 | 146.29 | 141.32 | 145.03 | 567,166 | +1.65(+1.15%) |
Aug 19, 2008 | 142.90 | 144.62 | 140.76 | 143.38 | 636,553 | -1.45(-1.00%) |
Aug 18, 2008 | 149.24 | 149.71 | 144.78 | 144.83 | 342,362 | -4.41(-2.95%) |
Aug 15, 2008 | 150.70 | 153.04 | 147.55 | 149.24 | 0 | -0.55(-0.37%) |
Aug 14, 2008 | 150.14 | 153.51 | 147.32 | 149.79 | 2,205,651 | -1.82(-1.20%) |
Aug 13, 2008 | 154.68 | 155.19 | 150.79 | 151.61 | 754,157 | -3.04(-1.97%) |
Aug 12, 2008 | 158.05 | 161.08 | 153.08 | 154.66 | 1,020,503 | -4.26(-2.68%) |
Aug 11, 2008 | 152.89 | 159.33 | 150.74 | 158.91 | 1,006,343 | +5.63(+3.67%) |
Aug 08, 2008 | 148.97 | 155.61 | 148.24 | 153.28 | 452,021 | +3.71(+2.48%) |
Aug 07, 2008 | 153.05 | 153.66 | 147.89 | 149.57 | 669,702 | -4.41(-2.87%) |
Aug 06, 2008 | 157.02 | 157.09 | 152.66 | 153.99 | 539,305 | -3.20(-2.04%) |
Aug 05, 2008 | 149.51 | 157.19 | 149.51 | 157.19 | 997,116 | +7.47(+4.99%) |
Aug 04, 2008 | 150.05 | 151.92 | 147.72 | 149.72 | 541,257 | -1.32(-0.88%) |
Aug 01, 2008 | 149.79 | 152.16 | 145.82 | 151.04 | 824,200 | +1.80(+1.20%) |
Jul 31, 2008 | 150.12 | 152.35 | 148.79 | 149.24 | 605,659 | -3.30(-2.16%) |
Jul 30, 2008 | 152.85 | 155.99 | 146.91 | 152.54 | 727,985 | +0.21(+0.14%) |
Jul 29, 2008 | 152.34 | 152.34 | 144.63 | 152.34 | 864,412 | +8.09(+5.61%) |
Jul 28, 2008 | 149.74 | 152.26 | 143.98 | 144.24 | 822,856 | -6.09(-4.05%) |
Jul 25, 2008 | 146.17 | 151.56 | 144.24 | 150.34 | 729,794 | +4.34(+2.97%) |
Jul 24, 2008 | 154.20 | 154.20 | 145.23 | 146.00 | 1,014,132 | -7.28(-4.75%) |
Jul 23, 2008 | 149.54 | 154.70 | 148.18 | 153.28 | 1,392,146 | +1.14(+0.75%) |
Jul 22, 2008 | 146.00 | 152.14 | 140.52 | 152.14 | 1,256,110 | +5.32(+3.62%) |
Jul 21, 2008 | 149.48 | 153.57 | 144.84 | 146.82 | 1,084,001 | -3.31(-2.20%) |
Jul 18, 2008 | 143.18 | 153.49 | 140.83 | 150.13 | 2,430,201 | +6.71(+4.68%) |
Jul 17, 2008 | 132.22 | 148.50 | 127.68 | 143.42 | 3,718,842 | +20.19(+16.38%) |
Jul 16, 2008 | 113.22 | 123.85 | 111.74 | 123.24 | 3,567,777 | +10.17(+9.00%) |
Jul 15, 2008 | 113.80 | 116.54 | 107.57 | 113.07 | 2,142,369 | -1.69(-1.47%) |
Jul 14, 2008 | 121.47 | 123.27 | 114.53 | 114.75 | 972,318 | -5.56(-4.62%) |
Jul 11, 2008 | 116.68 | 121.83 | 115.49 | 120.32 | 1,691,913 | +1.21(+1.02%) |
Jul 10, 2008 | 115.87 | 122.59 | 114.46 | 119.11 | 1,345,195 | +4.32(+3.76%) |
Jul 09, 2008 | 119.87 | 120.87 | 114.33 | 114.79 | 1,230,096 | -5.08(-4.23%) |
Jul 08, 2008 | 111.85 | 119.86 | 111.12 | 119.86 | 1,152,956 | +6.78(+5.99%) |
Jul 07, 2008 | 117.07 | 118.33 | 111.74 | 113.09 | 1,587,496 | -3.69(-3.16%) |
Jul 04, 2008 | 116.66 | 117.06 | 113.63 | 116.78 | 853,316 | +0.00(+0.00%) |
Jul 03, 2008 | 116.66 | 117.06 | 113.63 | 116.78 | 853,316 | +1.01(+0.88%) |
Jul 02, 2008 | 122.58 | 123.96 | 114.89 | 115.77 | 1,753,455 | -5.46(-4.50%) |
Jul 01, 2008 | 119.65 | 123.06 | 117.29 | 121.23 | 1,495,016 | -0.67(-0.55%) |
Jun 30, 2008 | 125.39 | 125.39 | 118.36 | 121.89 | 1,437,053 | -0.41(-0.34%) |
Jun 27, 2008 | 125.72 | 126.21 | 121.63 | 122.31 | 4,232,792 | -2.13(-1.71%) |
Jun 26, 2008 | 128.09 | 128.47 | 124.18 | 124.44 | 933,892 | -6.10(-4.67%) |
Jun 25, 2008 | 133.29 | 135.28 | 129.64 | 130.54 | 1,075,541 | -3.15(-2.35%) |
Jun 24, 2008 | 139.59 | 139.59 | 132.01 | 133.69 | 1,060,657 | -3.75(-2.73%) |
Jun 23, 2008 | 140.92 | 141.94 | 135.92 | 137.43 | 1,074,275 | +1.76(+1.30%) |
Jun 20, 2008 | 140.63 | 141.00 | 133.65 | 135.67 | 847,289 | -6.22(-4.38%) |
Jun 19, 2008 | 140.83 | 142.25 | 137.57 | 141.89 | 763,974 | +0.74(+0.52%) |
Jun 18, 2008 | 139.63 | 143.70 | 139.12 | 141.15 | 693,122 | +0.25(+0.18%) |
Jun 17, 2008 | 144.79 | 146.54 | 140.15 | 140.90 | 577,992 | -2.82(-1.96%) |
Jun 16, 2008 | 143.78 | 145.90 | 141.19 | 143.72 | 660,431 | -1.08(-0.74%) |
Jun 13, 2008 | 141.52 | 144.79 | 139.78 | 144.79 | 781,752 | +5.03(+3.60%) |
Jun 12, 2008 | 140.49 | 143.39 | 138.23 | 139.77 | 938,575 | -0.03(-0.03%) |
Jun 11, 2008 | 145.50 | 145.52 | 139.66 | 139.80 | 707,236 | -6.19(-4.24%) |
Jun 10, 2008 | 146.54 | 148.40 | 144.57 | 145.99 | 630,871 | -1.31(-0.89%) |
Jun 09, 2008 | 147.06 | 149.81 | 144.65 | 147.31 | 375,591 | +0.27(+0.18%) |
Jun 06, 2008 | 152.01 | 152.07 | 147.04 | 147.04 | 393,283 | -6.89(-4.48%) |
Jun 05, 2008 | 149.79 | 153.93 | 149.79 | 153.93 | 531,991 | +5.16(+3.47%) |
Jun 04, 2008 | 149.44 | 151.05 | 148.11 | 148.77 | 577,669 | -0.91(-0.61%) |
Jun 03, 2008 | 150.98 | 151.79 | 147.18 | 149.68 | 847,557 | -1.92(-1.26%) |