Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 149.14 | 151.36 | 147.81 | 148.26 | 609,652 | -3.28(-2.16%) |
Jul 30, 2008 | 151.85 | 154.96 | 145.95 | 151.54 | 732,785 | +0.21(+0.14%) |
Jul 29, 2008 | 151.34 | 151.34 | 143.68 | 151.34 | 870,112 | +8.04(+5.61%) |
Jul 28, 2008 | 148.76 | 151.26 | 143.04 | 143.30 | 828,281 | -6.06(-4.05%) |
Jul 25, 2008 | 145.21 | 150.57 | 143.29 | 149.35 | 734,606 | +4.31(+2.97%) |
Jul 24, 2008 | 153.19 | 153.19 | 144.28 | 145.04 | 1,020,819 | -7.23(-4.75%) |
Jul 23, 2008 | 148.56 | 153.68 | 147.21 | 152.27 | 1,401,326 | +1.13(+0.75%) |
Jul 22, 2008 | 145.04 | 151.15 | 139.60 | 151.15 | 1,264,392 | +5.28(+3.62%) |
Jul 21, 2008 | 148.50 | 152.56 | 143.89 | 145.86 | 1,091,149 | -3.28(-2.20%) |
Jul 18, 2008 | 142.24 | 152.49 | 139.91 | 149.15 | 2,446,226 | +6.66(+4.68%) |
Jul 17, 2008 | 131.35 | 147.53 | 126.84 | 142.48 | 3,743,364 | +20.05(+16.38%) |
Jul 16, 2008 | 112.48 | 123.04 | 111.00 | 122.43 | 3,591,302 | +10.11(+9.00%) |
Jul 15, 2008 | 113.06 | 115.77 | 106.87 | 112.33 | 2,156,495 | -1.68(-1.47%) |
Jul 14, 2008 | 120.67 | 122.47 | 113.78 | 114.00 | 978,730 | -5.53(-4.62%) |
Jul 11, 2008 | 115.92 | 121.03 | 114.73 | 119.53 | 1,703,070 | +1.20(+1.02%) |
Jul 10, 2008 | 115.11 | 121.79 | 113.71 | 118.33 | 1,354,065 | +4.29(+3.76%) |
Jul 09, 2008 | 119.08 | 120.08 | 113.58 | 114.04 | 1,238,207 | -5.04(-4.24%) |
Jul 08, 2008 | 111.11 | 119.08 | 110.39 | 119.08 | 1,160,559 | +6.73(+5.99%) |
Jul 07, 2008 | 116.30 | 117.55 | 111.00 | 112.35 | 1,597,963 | -3.67(-3.16%) |
Jul 04, 2008 | 115.90 | 116.29 | 112.89 | 116.01 | 858,942 | +0.00(+0.00%) |
Jul 03, 2008 | 115.90 | 116.29 | 112.89 | 116.01 | 858,942 | +1.01(+0.87%) |
Jul 02, 2008 | 121.77 | 123.15 | 114.13 | 115.01 | 1,765,017 | -5.43(-4.50%) |
Jul 01, 2008 | 118.87 | 122.25 | 116.52 | 120.43 | 1,504,875 | -0.66(-0.55%) |
Jun 30, 2008 | 124.57 | 124.57 | 117.58 | 121.10 | 1,446,529 | -0.41(-0.34%) |
Jun 27, 2008 | 124.89 | 125.38 | 120.83 | 121.51 | 4,260,703 | -2.12(-1.72%) |
Jun 26, 2008 | 127.25 | 127.63 | 123.37 | 123.63 | 940,050 | -6.05(-4.67%) |
Jun 25, 2008 | 132.42 | 134.39 | 128.79 | 129.68 | 1,082,633 | -3.13(-2.35%) |
Jun 24, 2008 | 138.67 | 138.67 | 131.15 | 132.81 | 1,067,651 | -3.72(-2.73%) |
Jun 23, 2008 | 140.00 | 141.01 | 135.03 | 136.53 | 1,081,359 | +1.75(+1.30%) |
Jun 20, 2008 | 139.71 | 140.08 | 132.78 | 134.78 | 852,877 | -6.18(-4.38%) |
Jun 19, 2008 | 139.91 | 141.31 | 136.67 | 140.96 | 769,012 | +0.73(+0.52%) |
Jun 18, 2008 | 138.71 | 142.76 | 138.21 | 140.23 | 697,693 | +0.25(+0.18%) |
Jun 17, 2008 | 143.84 | 145.58 | 139.23 | 139.98 | 581,804 | -2.80(-1.96%) |
Jun 16, 2008 | 142.84 | 144.94 | 140.26 | 142.78 | 664,785 | -1.07(-0.74%) |
Jun 13, 2008 | 140.60 | 143.84 | 138.87 | 143.84 | 786,907 | +4.99(+3.60%) |
Jun 12, 2008 | 139.57 | 142.45 | 137.32 | 138.85 | 944,764 | -0.03(-0.02%) |
Jun 11, 2008 | 144.55 | 144.56 | 138.75 | 138.88 | 711,900 | -6.15(-4.24%) |
Jun 10, 2008 | 145.58 | 147.42 | 143.63 | 145.04 | 635,031 | -1.31(-0.89%) |
Jun 09, 2008 | 146.10 | 148.83 | 143.70 | 146.34 | 378,067 | +0.27(+0.18%) |
Jun 06, 2008 | 151.01 | 151.08 | 146.08 | 146.08 | 395,876 | -6.85(-4.48%) |
Jun 05, 2008 | 148.81 | 152.92 | 148.81 | 152.92 | 535,499 | +5.12(+3.47%) |
Jun 04, 2008 | 148.46 | 150.06 | 147.14 | 147.80 | 581,478 | -0.90(-0.61%) |
Jun 03, 2008 | 149.99 | 150.80 | 146.22 | 148.70 | 853,145 | -1.90(-1.26%) |
Jun 02, 2008 | 153.12 | 153.12 | 147.95 | 150.60 | 392,923 | -3.33(-2.16%) |
May 30, 2008 | 152.57 | 155.65 | 152.40 | 153.93 | 414,784 | +2.39(+1.58%) |
May 29, 2008 | 146.86 | 153.59 | 146.43 | 151.54 | 529,252 | +4.17(+2.83%) |
May 28, 2008 | 147.78 | 147.88 | 144.34 | 147.37 | 284,876 | +0.54(+0.37%) |
May 27, 2008 | 142.96 | 146.89 | 142.41 | 146.83 | 532,916 | +4.17(+2.93%) |
May 26, 2008 | 139.40 | 145.08 | 139.40 | 142.66 | 0 | +0.00(+0.00%) |
May 23, 2008 | 139.40 | 145.08 | 139.40 | 142.66 | 971,660 | +3.52(+2.53%) |
May 22, 2008 | 136.42 | 140.18 | 135.88 | 139.13 | 469,181 | +1.76(+1.28%) |
May 21, 2008 | 141.62 | 141.79 | 136.58 | 137.37 | 302,669 | -4.02(-2.84%) |
May 20, 2008 | 144.63 | 144.63 | 139.76 | 141.38 | 603,220 | -4.52(-3.10%) |
May 19, 2008 | 148.46 | 150.47 | 144.91 | 145.90 | 399,806 | -2.16(-1.46%) |
May 16, 2008 | 149.93 | 149.93 | 146.08 | 148.05 | 255,680 | -1.85(-1.23%) |
May 15, 2008 | 145.88 | 150.06 | 144.94 | 149.90 | 349,369 | +4.02(+2.76%) |
May 14, 2008 | 146.38 | 148.61 | 145.50 | 145.88 | 551,467 | -1.05(-0.71%) |
May 13, 2008 | 148.96 | 148.97 | 144.80 | 146.92 | 590,612 | -0.75(-0.51%) |
May 12, 2008 | 146.56 | 149.90 | 145.73 | 147.68 | 935,073 | +2.63(+1.82%) |
May 09, 2008 | 146.40 | 148.30 | 143.40 | 145.04 | 219,330 | -1.66(-1.13%) |
May 08, 2008 | 146.74 | 147.03 | 143.67 | 146.71 | 371,335 | +1.56(+1.07%) |
May 07, 2008 | 150.83 | 150.83 | 144.50 | 145.15 | 686,327 | -4.65(-3.11%) |
May 06, 2008 | 148.12 | 150.61 | 144.21 | 149.80 | 1,018,027 | +2.43(+1.65%) |
May 05, 2008 | 145.39 | 150.52 | 145.36 | 147.37 | 569,834 | -0.58(-0.39%) |
May 02, 2008 | 146.41 | 148.86 | 144.50 | 147.95 | 527,486 | +2.95(+2.03%) |