Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 150.20 | 152.43 | 148.86 | 149.31 | 605,369 | -3.30(-2.16%) |
Jul 30, 2008 | 152.92 | 156.06 | 146.98 | 152.61 | 727,637 | +0.21(+0.14%) |
Jul 29, 2008 | 152.41 | 152.41 | 144.70 | 152.41 | 863,999 | +8.10(+5.61%) |
Jul 28, 2008 | 149.81 | 152.33 | 144.05 | 144.31 | 822,462 | -6.10(-4.05%) |
Jul 25, 2008 | 146.24 | 151.64 | 144.31 | 150.41 | 729,446 | +4.34(+2.97%) |
Jul 24, 2008 | 154.28 | 154.28 | 145.30 | 146.07 | 1,013,647 | -7.28(-4.75%) |
Jul 23, 2008 | 149.61 | 154.77 | 148.25 | 153.35 | 1,391,481 | +1.14(+0.75%) |
Jul 22, 2008 | 146.07 | 152.22 | 140.59 | 152.22 | 1,255,510 | +5.32(+3.62%) |
Jul 21, 2008 | 149.56 | 153.64 | 144.90 | 146.90 | 1,083,483 | -3.31(-2.20%) |
Jul 18, 2008 | 143.24 | 153.56 | 140.89 | 150.20 | 2,429,040 | +6.71(+4.68%) |
Jul 17, 2008 | 132.28 | 148.57 | 127.74 | 143.49 | 3,717,065 | +20.19(+16.38%) |
Jul 16, 2008 | 113.27 | 123.91 | 111.79 | 123.30 | 3,566,072 | +10.18(+9.00%) |
Jul 15, 2008 | 113.86 | 116.59 | 107.62 | 113.12 | 2,141,345 | -1.69(-1.47%) |
Jul 14, 2008 | 121.53 | 123.33 | 114.59 | 114.81 | 971,854 | -5.57(-4.62%) |
Jul 11, 2008 | 116.74 | 121.89 | 115.55 | 120.38 | 1,691,105 | +1.21(+1.02%) |
Jul 10, 2008 | 115.92 | 122.65 | 114.51 | 119.16 | 1,344,553 | +4.32(+3.76%) |
Jul 09, 2008 | 119.93 | 120.93 | 114.38 | 114.84 | 1,229,508 | -5.08(-4.23%) |
Jul 08, 2008 | 111.90 | 119.92 | 111.17 | 119.92 | 1,152,406 | +6.78(+5.99%) |
Jul 07, 2008 | 117.12 | 118.39 | 111.79 | 113.14 | 1,586,737 | -3.69(-3.16%) |
Jul 04, 2008 | 116.72 | 117.12 | 113.69 | 116.83 | 852,908 | +0.00(+0.00%) |
Jul 03, 2008 | 116.72 | 117.12 | 113.69 | 116.83 | 852,908 | +1.01(+0.87%) |
Jul 02, 2008 | 122.64 | 124.02 | 114.94 | 115.82 | 1,752,617 | -5.46(-4.50%) |
Jul 01, 2008 | 119.71 | 123.12 | 117.34 | 121.28 | 1,494,302 | -0.67(-0.55%) |
Jun 30, 2008 | 125.45 | 125.45 | 118.41 | 121.95 | 1,436,366 | -0.41(-0.34%) |
Jun 27, 2008 | 125.78 | 126.27 | 121.69 | 122.37 | 4,230,769 | -2.14(-1.72%) |
Jun 26, 2008 | 128.16 | 128.53 | 124.24 | 124.50 | 933,446 | -6.10(-4.67%) |
Jun 25, 2008 | 133.36 | 135.34 | 129.71 | 130.60 | 1,075,027 | -3.15(-2.35%) |
Jun 24, 2008 | 139.65 | 139.65 | 132.07 | 133.75 | 1,060,151 | -3.75(-2.73%) |
Jun 23, 2008 | 140.99 | 142.00 | 135.98 | 137.50 | 1,073,762 | +1.76(+1.30%) |
Jun 20, 2008 | 140.69 | 141.07 | 133.72 | 135.73 | 846,885 | -6.22(-4.38%) |
Jun 19, 2008 | 140.90 | 142.31 | 137.63 | 141.96 | 763,609 | +0.74(+0.52%) |
Jun 18, 2008 | 139.69 | 143.77 | 139.19 | 141.22 | 692,791 | +0.25(+0.18%) |
Jun 17, 2008 | 144.86 | 146.61 | 140.22 | 140.97 | 577,716 | -2.82(-1.96%) |
Jun 16, 2008 | 143.85 | 145.97 | 141.25 | 143.79 | 660,115 | -1.07(-0.74%) |
Jun 13, 2008 | 141.59 | 144.86 | 139.85 | 144.86 | 781,378 | +5.03(+3.60%) |
Jun 12, 2008 | 140.56 | 143.46 | 138.30 | 139.83 | 938,127 | -0.03(-0.03%) |
Jun 11, 2008 | 145.57 | 145.59 | 139.73 | 139.87 | 706,898 | -6.19(-4.24%) |
Jun 10, 2008 | 146.61 | 148.47 | 144.64 | 146.06 | 630,569 | -1.32(-0.89%) |
Jun 09, 2008 | 147.13 | 149.89 | 144.72 | 147.38 | 375,411 | +0.27(+0.18%) |
Jun 06, 2008 | 152.08 | 152.15 | 147.11 | 147.11 | 393,095 | -6.90(-4.48%) |
Jun 05, 2008 | 149.86 | 154.01 | 149.86 | 154.01 | 531,737 | +5.16(+3.47%) |
Jun 04, 2008 | 149.51 | 151.12 | 148.18 | 148.84 | 577,393 | -0.91(-0.61%) |
Jun 03, 2008 | 151.05 | 151.86 | 147.25 | 149.75 | 847,152 | -1.91(-1.26%) |
Jun 02, 2008 | 154.20 | 154.20 | 149.00 | 151.67 | 390,163 | -3.35(-2.16%) |
May 30, 2008 | 153.65 | 156.75 | 153.48 | 155.02 | 411,870 | +2.41(+1.58%) |
May 29, 2008 | 147.90 | 154.68 | 147.46 | 152.61 | 525,534 | +4.20(+2.83%) |
May 28, 2008 | 148.82 | 148.93 | 145.37 | 148.41 | 282,875 | +0.54(+0.37%) |
May 27, 2008 | 143.97 | 147.93 | 143.42 | 147.87 | 529,172 | +4.20(+2.93%) |
May 26, 2008 | 140.38 | 146.11 | 140.38 | 143.66 | 0 | +0.00(+0.00%) |
May 23, 2008 | 140.38 | 146.11 | 140.38 | 143.66 | 964,833 | +3.55(+2.53%) |
May 22, 2008 | 137.39 | 141.17 | 136.84 | 140.12 | 465,885 | +1.78(+1.29%) |
May 21, 2008 | 142.62 | 142.80 | 137.55 | 138.34 | 300,542 | -4.05(-2.84%) |
May 20, 2008 | 145.66 | 145.66 | 140.75 | 142.38 | 598,982 | -4.55(-3.09%) |
May 19, 2008 | 149.51 | 151.53 | 145.94 | 146.93 | 396,997 | -2.17(-1.46%) |
May 16, 2008 | 150.99 | 150.99 | 147.12 | 149.10 | 253,883 | -1.86(-1.23%) |
May 15, 2008 | 146.91 | 151.12 | 145.97 | 150.96 | 346,915 | +4.05(+2.76%) |
May 14, 2008 | 147.41 | 149.66 | 146.53 | 146.91 | 547,593 | -1.06(-0.71%) |
May 13, 2008 | 150.02 | 150.02 | 145.82 | 147.96 | 586,462 | -0.76(-0.51%) |
May 12, 2008 | 147.59 | 150.96 | 146.76 | 148.72 | 928,504 | +2.65(+1.82%) |
May 09, 2008 | 147.43 | 149.35 | 144.41 | 146.07 | 217,789 | -1.67(-1.13%) |
May 08, 2008 | 147.78 | 148.07 | 144.69 | 147.74 | 368,726 | +1.57(+1.07%) |
May 07, 2008 | 151.90 | 151.90 | 145.52 | 146.17 | 681,505 | -4.69(-3.11%) |
May 06, 2008 | 149.17 | 151.68 | 145.23 | 150.86 | 1,010,875 | +2.45(+1.65%) |
May 05, 2008 | 146.42 | 151.58 | 146.39 | 148.41 | 565,831 | -0.59(-0.39%) |
May 02, 2008 | 147.45 | 149.91 | 145.52 | 149.00 | 523,780 | +2.97(+2.03%) |