Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 585.00 | 604.00 | 583.70 | 597.73 | 0 | +6.73(+1.14%) |
Aug 28, 2008 | 580.00 | 592.47 | 574.33 | 591.00 | 30,363 | +14.69(+2.55%) |
Aug 27, 2008 | 558.66 | 576.31 | 556.15 | 576.31 | 42,952 | +17.65(+3.16%) |
Aug 26, 2008 | 564.50 | 576.65 | 543.43 | 558.66 | 64,019 | -1.60(-0.29%) |
Aug 25, 2008 | 580.40 | 594.98 | 559.42 | 560.26 | 49,193 | -20.24(-3.49%) |
Aug 22, 2008 | 577.50 | 583.93 | 564.32 | 580.50 | 0 | +12.17(+2.14%) |
Aug 21, 2008 | 540.00 | 568.97 | 536.35 | 568.33 | 64,134 | +20.27(+3.70%) |
Aug 20, 2008 | 548.50 | 553.00 | 533.00 | 548.06 | 59,283 | +4.06(+0.75%) |
Aug 19, 2008 | 554.00 | 554.33 | 539.30 | 544.00 | 48,485 | -14.62(-2.62%) |
Aug 18, 2008 | 593.75 | 593.75 | 555.34 | 558.62 | 30,877 | -25.88(-4.43%) |
Aug 15, 2008 | 587.50 | 599.51 | 584.50 | 584.50 | 0 | -1.22(-0.21%) |
Aug 14, 2008 | 568.86 | 594.46 | 562.19 | 585.72 | 45,970 | +18.71(+3.30%) |
Aug 13, 2008 | 576.00 | 576.65 | 552.00 | 567.01 | 63,074 | -9.49(-1.65%) |
Aug 12, 2008 | 600.00 | 605.00 | 572.33 | 576.50 | 99,503 | -25.30(-4.20%) |
Aug 11, 2008 | 596.50 | 609.05 | 586.01 | 601.80 | 82,678 | +7.80(+1.31%) |
Aug 08, 2008 | 567.95 | 599.99 | 560.10 | 594.00 | 83,858 | +28.50(+5.04%) |
Aug 07, 2008 | 551.00 | 576.93 | 546.16 | 565.50 | 64,922 | +6.50(+1.16%) |
Aug 06, 2008 | 568.50 | 573.84 | 549.04 | 559.00 | 44,891 | -9.50(-1.67%) |
Aug 05, 2008 | 556.99 | 572.46 | 545.47 | 568.50 | 69,998 | +23.43(+4.30%) |
Aug 04, 2008 | 549.98 | 549.98 | 529.00 | 545.07 | 85,859 | +5.90(+1.09%) |
Aug 01, 2008 | 550.10 | 562.74 | 535.71 | 539.17 | 88,370 | -13.15(-2.38%) |
Jul 31, 2008 | 558.02 | 558.02 | 528.12 | 552.32 | 58,331 | +9.88(+1.82%) |
Jul 30, 2008 | 557.00 | 567.50 | 529.94 | 542.44 | 72,085 | -6.94(-1.26%) |
Jul 29, 2008 | 525.21 | 553.36 | 525.21 | 549.38 | 46,018 | +16.67(+3.13%) |
Jul 28, 2008 | 546.00 | 553.68 | 531.95 | 532.71 | 43,110 | -10.84(-1.99%) |
Jul 25, 2008 | 530.00 | 565.99 | 530.00 | 543.55 | 104,161 | +7.70(+1.44%) |
Jul 24, 2008 | 572.50 | 572.50 | 528.14 | 535.85 | 93,992 | -39.40(-6.85%) |
Jul 23, 2008 | 570.00 | 593.51 | 556.55 | 575.25 | 154,886 | -3.15(-0.54%) |
Jul 22, 2008 | 513.51 | 579.27 | 502.59 | 578.40 | 140,782 | +75.22(+14.95%) |
Jul 21, 2008 | 515.00 | 523.64 | 499.13 | 503.18 | 59,421 | -21.42(-4.08%) |
Jul 18, 2008 | 517.50 | 537.50 | 517.12 | 524.60 | 99,269 | +10.63(+2.07%) |
Jul 17, 2008 | 515.00 | 520.67 | 498.76 | 513.97 | 71,455 | +16.97(+3.41%) |
Jul 16, 2008 | 476.50 | 505.40 | 472.30 | 497.00 | 202,294 | +14.33(+2.97%) |
Jul 15, 2008 | 472.00 | 495.00 | 452.00 | 482.67 | 131,785 | +14.67(+3.13%) |
Jul 14, 2008 | 486.00 | 493.00 | 465.16 | 468.00 | 95,359 | -12.10(-2.52%) |
Jul 11, 2008 | 477.00 | 496.29 | 470.28 | 480.10 | 141,220 | -9.30(-1.90%) |
Jul 10, 2008 | 516.00 | 517.00 | 481.77 | 489.40 | 124,177 | -25.59(-4.97%) |
Jul 09, 2008 | 525.01 | 525.01 | 504.02 | 514.99 | 78,214 | -5.04(-0.97%) |
Jul 08, 2008 | 493.00 | 522.86 | 488.40 | 520.03 | 57,731 | +28.56(+5.81%) |
Jul 07, 2008 | 515.00 | 515.00 | 481.00 | 491.47 | 51,368 | +1.24(+0.25%) |
Jul 04, 2008 | 485.00 | 494.99 | 485.00 | 490.23 | 38,098 | +0.00(+0.00%) |
Jul 03, 2008 | 485.00 | 494.99 | 485.00 | 490.23 | 38,098 | +5.68(+1.17%) |
Jul 02, 2008 | 504.00 | 505.86 | 484.55 | 484.55 | 42,863 | -23.00(-4.53%) |
Jul 01, 2008 | 495.00 | 509.00 | 490.00 | 507.55 | 78,197 | +7.47(+1.49%) |
Jun 30, 2008 | 522.00 | 522.00 | 498.00 | 500.08 | 67,892 | -17.92(-3.46%) |
Jun 27, 2008 | 509.95 | 529.62 | 506.01 | 518.00 | 90,060 | +7.00(+1.37%) |
Jun 26, 2008 | 517.25 | 534.63 | 511.00 | 511.00 | 66,710 | -13.28(-2.53%) |
Jun 25, 2008 | 520.61 | 541.94 | 520.00 | 524.28 | 40,860 | +4.37(+0.84%) |
Jun 24, 2008 | 527.00 | 537.99 | 512.08 | 519.91 | 82,380 | -9.84(-1.86%) |
Jun 23, 2008 | 545.05 | 550.00 | 525.10 | 529.75 | 49,453 | -13.25(-2.44%) |
Jun 20, 2008 | 548.00 | 548.00 | 535.89 | 543.00 | 39,819 | -7.25(-1.32%) |
Jun 19, 2008 | 540.15 | 555.00 | 532.85 | 550.25 | 43,542 | +10.10(+1.87%) |
Jun 18, 2008 | 551.51 | 551.51 | 533.01 | 540.15 | 72,226 | -11.41(-2.07%) |
Jun 17, 2008 | 540.36 | 554.96 | 535.04 | 551.56 | 120,179 | +12.56(+2.33%) |
Jun 16, 2008 | 517.50 | 543.32 | 512.41 | 539.00 | 60,893 | +16.20(+3.10%) |
Jun 13, 2008 | 517.50 | 527.35 | 511.82 | 522.80 | 50,953 | +11.77(+2.30%) |
Jun 12, 2008 | 517.15 | 527.48 | 500.00 | 511.03 | 79,836 | -3.47(-0.67%) |
Jun 11, 2008 | 530.88 | 539.64 | 499.13 | 514.50 | 157,012 | -17.32(-3.26%) |
Jun 10, 2008 | 539.20 | 557.70 | 531.09 | 531.82 | 133,741 | -22.64(-4.08%) |
Jun 09, 2008 | 555.00 | 565.00 | 547.60 | 554.46 | 87,353 | +2.46(+0.45%) |
Jun 06, 2008 | 560.00 | 560.90 | 545.00 | 552.00 | 72,800 | -14.00(-2.47%) |
Jun 05, 2008 | 573.00 | 575.00 | 551.07 | 566.00 | 65,181 | +1.62(+0.29%) |
Jun 04, 2008 | 577.92 | 581.35 | 563.48 | 564.38 | 63,640 | -15.62(-2.69%) |
Jun 03, 2008 | 560.00 | 580.00 | 556.72 | 580.00 | 73,634 | +21.57(+3.86%) |