Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 169.74 | 171.29 | 166.61 | 169.42 | 321,104 | -2.27(-1.32%) |
Jul 30, 2008 | 168.81 | 172.57 | 166.32 | 171.70 | 167,037 | +3.68(+2.19%) |
Jul 29, 2008 | 168.02 | 168.50 | 163.41 | 168.02 | 215,313 | +4.22(+2.58%) |
Jul 28, 2008 | 166.76 | 168.78 | 162.04 | 163.79 | 151,790 | -3.00(-1.80%) |
Jul 25, 2008 | 169.45 | 170.15 | 166.13 | 166.79 | 200,304 | -1.00(-0.60%) |
Jul 24, 2008 | 162.81 | 170.72 | 162.52 | 167.80 | 666,889 | +11.17(+7.13%) |
Jul 23, 2008 | 158.94 | 163.54 | 154.76 | 156.63 | 210,152 | -0.85(-0.54%) |
Jul 22, 2008 | 155.20 | 158.92 | 152.91 | 157.48 | 195,081 | +0.17(+0.11%) |
Jul 21, 2008 | 160.14 | 160.14 | 156.82 | 157.31 | 362,101 | -2.62(-1.64%) |
Jul 18, 2008 | 159.91 | 162.49 | 156.76 | 159.94 | 145,861 | +0.30(+0.19%) |
Jul 17, 2008 | 156.37 | 161.72 | 156.04 | 159.64 | 312,823 | +1.73(+1.10%) |
Jul 16, 2008 | 155.53 | 159.22 | 154.12 | 157.91 | 142,255 | +2.23(+1.43%) |
Jul 15, 2008 | 152.55 | 157.84 | 150.28 | 155.68 | 149,662 | +1.35(+0.88%) |
Jul 14, 2008 | 157.97 | 158.16 | 153.26 | 154.32 | 204,529 | -3.14(-2.00%) |
Jul 11, 2008 | 156.92 | 159.00 | 153.01 | 157.46 | 131,332 | -1.00(-0.63%) |
Jul 10, 2008 | 158.67 | 161.41 | 155.37 | 158.47 | 191,237 | -1.45(-0.91%) |
Jul 09, 2008 | 160.36 | 164.60 | 157.86 | 159.92 | 264,046 | -0.12(-0.08%) |
Jul 08, 2008 | 157.93 | 161.28 | 154.34 | 160.04 | 294,441 | +1.38(+0.87%) |
Jul 07, 2008 | 157.15 | 163.57 | 155.44 | 158.67 | 242,422 | -1.73(-1.08%) |
Jul 04, 2008 | 159.69 | 161.14 | 156.53 | 160.39 | 145,392 | +0.00(+0.00%) |
Jul 03, 2008 | 159.69 | 161.14 | 156.53 | 160.39 | 145,392 | +1.71(+1.08%) |
Jul 02, 2008 | 164.58 | 165.62 | 158.48 | 158.68 | 359,720 | -2.16(-1.34%) |
Jul 01, 2008 | 159.00 | 163.30 | 152.18 | 160.84 | 323,957 | +1.79(+1.12%) |
Jun 30, 2008 | 170.64 | 171.17 | 158.70 | 159.05 | 653,816 | -11.32(-6.64%) |
Jun 27, 2008 | 160.64 | 170.38 | 159.48 | 170.38 | 2,170,810 | +9.09(+5.64%) |
Jun 26, 2008 | 162.04 | 163.98 | 159.28 | 161.28 | 335,325 | -2.57(-1.57%) |
Jun 25, 2008 | 161.88 | 164.33 | 160.90 | 163.85 | 283,160 | +1.99(+1.23%) |
Jun 24, 2008 | 163.75 | 164.40 | 160.45 | 161.86 | 196,686 | -2.32(-1.41%) |
Jun 23, 2008 | 166.21 | 167.69 | 162.73 | 164.18 | 358,815 | -0.39(-0.24%) |
Jun 20, 2008 | 166.09 | 169.63 | 164.07 | 164.57 | 463,883 | -2.86(-1.71%) |
Jun 19, 2008 | 162.69 | 167.61 | 162.65 | 167.43 | 227,071 | +4.74(+2.91%) |
Jun 18, 2008 | 162.20 | 163.79 | 160.35 | 162.69 | 219,583 | -0.12(-0.07%) |
Jun 17, 2008 | 162.08 | 164.59 | 159.90 | 162.81 | 418,319 | -3.74(-2.24%) |
Jun 16, 2008 | 155.96 | 167.57 | 152.20 | 166.55 | 641,249 | +10.10(+6.45%) |
Jun 13, 2008 | 153.49 | 156.45 | 151.41 | 156.45 | 186,956 | +4.64(+3.06%) |
Jun 12, 2008 | 151.91 | 153.68 | 150.31 | 151.81 | 111,743 | +1.56(+1.04%) |
Jun 11, 2008 | 150.69 | 151.84 | 148.43 | 150.25 | 171,811 | -1.23(-0.81%) |
Jun 10, 2008 | 150.51 | 152.63 | 148.06 | 151.49 | 71,860 | +1.70(+1.13%) |
Jun 09, 2008 | 151.00 | 153.11 | 149.28 | 149.79 | 181,771 | -1.53(-1.01%) |
Jun 06, 2008 | 154.82 | 155.39 | 150.61 | 151.32 | 126,470 | -4.81(-3.08%) |
Jun 05, 2008 | 152.88 | 156.12 | 152.01 | 156.12 | 160,821 | +3.28(+2.15%) |
Jun 04, 2008 | 150.19 | 155.58 | 149.67 | 152.85 | 146,013 | +1.82(+1.20%) |
Jun 03, 2008 | 154.41 | 154.41 | 150.34 | 151.03 | 174,049 | -1.86(-1.22%) |
Jun 02, 2008 | 151.32 | 153.29 | 149.63 | 152.89 | 179,026 | +0.81(+0.54%) |
May 30, 2008 | 155.04 | 156.38 | 151.11 | 152.08 | 246,514 | -2.38(-1.54%) |
May 29, 2008 | 150.59 | 155.01 | 148.50 | 154.46 | 208,391 | +4.30(+2.86%) |
May 28, 2008 | 150.94 | 151.39 | 148.75 | 150.16 | 157,753 | -0.29(-0.19%) |
May 27, 2008 | 145.02 | 150.59 | 143.70 | 150.45 | 189,371 | +6.12(+4.24%) |
May 26, 2008 | 145.75 | 146.31 | 142.19 | 144.33 | 92,583 | +0.00(+0.00%) |
May 23, 2008 | 145.75 | 146.31 | 142.19 | 144.33 | 92,583 | -2.18(-1.49%) |
May 22, 2008 | 144.52 | 147.44 | 141.66 | 146.51 | 104,826 | +1.48(+1.02%) |
May 21, 2008 | 148.21 | 150.09 | 142.83 | 145.03 | 211,383 | -2.62(-1.78%) |
May 20, 2008 | 145.49 | 148.35 | 140.31 | 147.66 | 336,582 | -0.26(-0.18%) |
May 19, 2008 | 149.49 | 150.53 | 147.15 | 147.92 | 136,272 | -1.81(-1.21%) |
May 16, 2008 | 152.82 | 152.82 | 147.97 | 149.73 | 212,836 | -1.95(-1.28%) |
May 15, 2008 | 149.87 | 151.84 | 148.40 | 151.68 | 217,759 | +1.71(+1.14%) |
May 14, 2008 | 145.73 | 151.75 | 145.43 | 149.96 | 308,103 | +4.90(+3.38%) |
May 13, 2008 | 146.12 | 147.00 | 144.62 | 145.06 | 143,248 | -1.20(-0.82%) |
May 12, 2008 | 145.54 | 146.75 | 140.92 | 146.27 | 154,331 | +2.49(+1.73%) |
May 09, 2008 | 140.86 | 144.93 | 140.75 | 143.78 | 155,583 | -0.17(-0.12%) |
May 08, 2008 | 143.22 | 145.63 | 141.01 | 143.94 | 246,709 | +0.73(+0.51%) |
May 07, 2008 | 149.47 | 150.86 | 143.11 | 143.22 | 192,394 | -6.34(-4.24%) |
May 06, 2008 | 145.60 | 150.08 | 145.04 | 149.55 | 207,013 | +3.42(+2.34%) |
May 05, 2008 | 145.83 | 148.59 | 144.45 | 146.13 | 215,530 | -0.56(-0.38%) |
May 02, 2008 | 149.11 | 149.87 | 144.34 | 146.68 | 662,686 | -3.48(-2.32%) |