Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 817.84 | 817.84 | 791.92 | 800.80 | 1,724,692 | -17.28(-2.11%) |
Jul 30, 2008 | 786.00 | 821.28 | 778.80 | 818.08 | 2,491,527 | +32.48(+4.13%) |
Jul 29, 2008 | 799.76 | 799.92 | 776.24 | 785.60 | 1,877,681 | -18.56(-2.31%) |
Jul 28, 2008 | 798.40 | 805.28 | 790.64 | 804.16 | 1,211,436 | +8.96(+1.13%) |
Jul 25, 2008 | 802.64 | 803.28 | 790.08 | 795.20 | 1,784,419 | -14.80(-1.83%) |
Jul 24, 2008 | 811.04 | 815.44 | 796.40 | 810.00 | 1,507,450 | +9.04(+1.13%) |
Jul 23, 2008 | 819.12 | 829.84 | 800.00 | 800.96 | 2,239,244 | -26.72(-3.23%) |
Jul 22, 2008 | 841.60 | 842.64 | 814.96 | 827.68 | 1,697,271 | -26.32(-3.08%) |
Jul 21, 2008 | 840.80 | 855.84 | 832.56 | 854.00 | 1,193,903 | +20.80(+2.50%) |
Jul 18, 2008 | 846.72 | 852.56 | 831.28 | 833.20 | 1,727,909 | -11.04(-1.31%) |
Jul 17, 2008 | 870.88 | 885.92 | 837.20 | 844.24 | 2,768,914 | -27.60(-3.17%) |
Jul 16, 2008 | 892.16 | 895.52 | 855.76 | 871.84 | 2,634,116 | -27.28(-3.03%) |
Jul 15, 2008 | 941.60 | 944.16 | 880.64 | 899.12 | 3,450,902 | -40.72(-4.33%) |
Jul 14, 2008 | 940.00 | 948.00 | 932.00 | 939.84 | 940,843 | +1.92(+0.20%) |
Jul 11, 2008 | 952.64 | 953.36 | 924.72 | 937.92 | 1,859,900 | +23.52(+2.57%) |
Jul 10, 2008 | 891.52 | 919.36 | 883.68 | 914.40 | 1,542,867 | +36.64(+4.17%) |
Jul 09, 2008 | 887.52 | 894.48 | 876.40 | 877.76 | 2,319,948 | -3.20(-0.36%) |
Jul 08, 2008 | 892.00 | 893.60 | 875.68 | 880.96 | 2,108,203 | -37.20(-4.05%) |
Jul 07, 2008 | 914.32 | 928.96 | 903.76 | 918.16 | 1,709,524 | -16.40(-1.75%) |
Jul 04, 2008 | 934.32 | 939.68 | 927.36 | 934.56 | 1,158,580 | +0.00(+0.00%) |
Jul 03, 2008 | 934.32 | 939.68 | 927.36 | 934.56 | 1,158,580 | +1.04(+0.11%) |
Jul 02, 2008 | 910.48 | 933.52 | 909.52 | 933.52 | 2,266,983 | +18.32(+2.00%) |
Jul 01, 2008 | 925.54 | 927.84 | 907.52 | 915.20 | 1,648,501 | +5.04(+0.55%) |
Jun 30, 2008 | 921.28 | 922.64 | 901.20 | 910.16 | 1,493,851 | -0.48(-0.05%) |
Jun 27, 2008 | 910.96 | 926.16 | 905.20 | 910.64 | 1,773,948 | +6.08(+0.67%) |
Jun 26, 2008 | 891.04 | 908.80 | 886.48 | 904.56 | 1,909,264 | +34.40(+3.95%) |
Jun 25, 2008 | 882.16 | 883.20 | 854.64 | 870.16 | 1,743,433 | -16.24(-1.83%) |
Jun 24, 2008 | 883.44 | 893.60 | 880.00 | 886.40 | 1,193,617 | -1.60(-0.18%) |
Jun 23, 2008 | 875.68 | 894.56 | 875.28 | 888.00 | 1,513,491 | +15.12(+1.73%) |
Jun 20, 2008 | 877.60 | 889.76 | 868.80 | 872.88 | 2,001,144 | +15.36(+1.79%) |
Jun 19, 2008 | 886.32 | 886.32 | 855.20 | 857.52 | 2,234,117 | -28.88(-3.26%) |
Jun 18, 2008 | 870.00 | 888.88 | 856.96 | 886.40 | 1,566,266 | +19.20(+2.21%) |
Jun 17, 2008 | 866.16 | 879.04 | 864.24 | 867.20 | 1,527,934 | -4.48(-0.51%) |
Jun 16, 2008 | 902.00 | 902.00 | 864.56 | 871.68 | 1,523,702 | -3.76(-0.43%) |
Jun 13, 2008 | 871.36 | 882.32 | 868.00 | 875.44 | 1,242,572 | -14.08(-1.58%) |
Jun 12, 2008 | 864.08 | 893.20 | 855.68 | 889.52 | 1,768,907 | +1.60(+0.18%) |
Jun 11, 2008 | 870.16 | 898.40 | 866.48 | 887.92 | 2,239,587 | +31.76(+3.71%) |
Jun 10, 2008 | 876.48 | 891.28 | 849.92 | 856.16 | 2,466,442 | -16.24(-1.86%) |
Jun 09, 2008 | 880.16 | 892.96 | 863.44 | 872.40 | 1,714,804 | -21.68(-2.42%) |
Jun 06, 2008 | 867.44 | 904.00 | 858.56 | 894.08 | 4,141,848 | +63.52(+7.65%) |
Jun 05, 2008 | 801.12 | 830.88 | 793.92 | 830.56 | 1,558,569 | +38.72(+4.89%) |
Jun 04, 2008 | 798.96 | 823.92 | 788.96 | 791.84 | 1,475,849 | -13.44(-1.67%) |
Jun 03, 2008 | 817.68 | 821.52 | 792.00 | 805.28 | 1,221,849 | -21.20(-2.57%) |
Jun 02, 2008 | 815.52 | 837.68 | 813.68 | 826.48 | 1,018,145 | +0.80(+0.10%) |
May 30, 2008 | 825.68 | 830.88 | 810.16 | 825.68 | 1,348,757 | +7.12(+0.87%) |
May 29, 2008 | 835.20 | 862.40 | 816.96 | 818.56 | 2,727,103 | -28.80(-3.40%) |
May 28, 2008 | 824.08 | 852.00 | 820.08 | 847.36 | 1,680,156 | +14.16(+1.70%) |
May 27, 2008 | 842.65 | 847.20 | 830.08 | 833.20 | 1,359,212 | -22.40(-2.62%) |
May 26, 2008 | 863.36 | 865.74 | 843.04 | 855.60 | 0 | +2.00(+0.23%) |
May 23, 2008 | 863.36 | 865.74 | 843.04 | 853.60 | 1,728,362 | +8.24(+0.97%) |
May 22, 2008 | 862.40 | 866.88 | 842.24 | 845.36 | 2,511,001 | -20.48(-2.37%) |
May 21, 2008 | 836.88 | 866.48 | 832.48 | 865.84 | 2,145,639 | +30.24(+3.62%) |
May 20, 2008 | 831.28 | 836.96 | 829.28 | 835.60 | 1,267,523 | +13.60(+1.65%) |
May 19, 2008 | 819.60 | 824.00 | 810.08 | 822.00 | 960,393 | +3.12(+0.38%) |
May 16, 2008 | 822.88 | 823.84 | 810.72 | 818.88 | 2,208,496 | +16.72(+2.08%) |
May 15, 2008 | 816.00 | 817.44 | 781.52 | 802.16 | 2,030,866 | +1.12(+0.14%) |
May 14, 2008 | 809.84 | 816.00 | 800.00 | 801.04 | 1,138,178 | -12.24(-1.51%) |
May 13, 2008 | 800.96 | 819.76 | 799.84 | 813.28 | 1,497,071 | +12.16(+1.52%) |
May 12, 2008 | 806.56 | 817.60 | 800.56 | 801.12 | 1,257,637 | -15.12(-1.85%) |
May 09, 2008 | 814.00 | 816.88 | 805.52 | 816.24 | 1,524,805 | +11.04(+1.37%) |
May 08, 2008 | 796.00 | 806.16 | 786.40 | 805.20 | 1,225,910 | +6.00(+0.75%) |
May 07, 2008 | 785.84 | 799.36 | 776.96 | 799.20 | 1,692,463 | +13.60(+1.73%) |
May 06, 2008 | 775.76 | 790.72 | 775.20 | 785.60 | 947,231 | +11.68(+1.51%) |
May 05, 2008 | 761.84 | 775.36 | 760.88 | 773.92 | 917,222 | +24.40(+3.26%) |
May 02, 2008 | 728.80 | 750.72 | 728.80 | 749.52 | 861,484 | +26.24(+3.63%) |