Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 125.02 | 128.47 | 124.79 | 127.67 | 0 | +1.67(+1.32%) |
Aug 28, 2008 | 122.43 | 126.00 | 121.99 | 126.00 | 11,001,195 | +4.94(+4.08%) |
Aug 27, 2008 | 120.46 | 121.37 | 119.45 | 121.06 | 8,516,070 | -0.33(-0.28%) |
Aug 26, 2008 | 121.08 | 122.91 | 119.42 | 121.39 | 7,700,667 | +0.16(+0.13%) |
Aug 25, 2008 | 123.48 | 123.54 | 120.77 | 121.24 | 7,862,648 | -3.19(-2.57%) |
Aug 22, 2008 | 124.57 | 125.21 | 122.09 | 124.43 | 0 | +2.64(+2.17%) |
Aug 21, 2008 | 121.30 | 123.02 | 118.81 | 121.79 | 18,666,334 | -1.42(-1.16%) |
Aug 20, 2008 | 123.12 | 124.92 | 120.92 | 123.22 | 12,126,304 | +0.19(+0.16%) |
Aug 19, 2008 | 123.40 | 125.94 | 122.17 | 123.02 | 11,515,469 | -1.59(-1.27%) |
Aug 18, 2008 | 126.34 | 126.67 | 124.35 | 124.61 | 9,528,590 | -2.44(-1.92%) |
Aug 15, 2008 | 130.34 | 130.57 | 126.40 | 127.06 | 0 | -2.66(-2.05%) |
Aug 14, 2008 | 128.17 | 131.51 | 127.78 | 129.71 | 11,122,173 | +1.32(+1.02%) |
Aug 13, 2008 | 130.03 | 131.90 | 126.45 | 128.40 | 15,913,750 | -1.87(-1.43%) |
Aug 12, 2008 | 134.94 | 135.08 | 129.69 | 130.26 | 17,437,692 | -8.33(-6.01%) |
Aug 11, 2008 | 137.33 | 142.64 | 136.31 | 138.59 | 10,944,232 | +1.60(+1.16%) |
Aug 08, 2008 | 134.51 | 138.94 | 133.94 | 137.00 | 8,520,921 | +2.82(+2.10%) |
Aug 07, 2008 | 137.99 | 138.98 | 133.26 | 134.18 | 11,320,812 | -5.62(-4.02%) |
Aug 06, 2008 | 139.37 | 140.85 | 138.21 | 139.80 | 7,490,791 | -0.95(-0.67%) |
Aug 05, 2008 | 139.29 | 140.80 | 136.65 | 140.75 | 11,266,199 | +2.27(+1.64%) |
Aug 04, 2008 | 139.89 | 140.61 | 137.19 | 138.49 | 9,697,899 | -3.22(-2.27%) |
Aug 01, 2008 | 144.04 | 144.82 | 139.11 | 141.71 | 9,626,394 | -1.59(-1.11%) |
Jul 31, 2008 | 142.53 | 144.88 | 142.02 | 143.30 | 7,786,590 | -1.66(-1.14%) |
Jul 30, 2008 | 143.27 | 145.47 | 140.90 | 144.96 | 12,486,009 | +3.53(+2.50%) |
Jul 29, 2008 | 135.97 | 141.62 | 134.98 | 141.42 | 14,208,917 | +6.80(+5.05%) |
Jul 28, 2008 | 139.33 | 141.93 | 134.10 | 134.62 | 11,898,481 | -4.49(-3.22%) |
Jul 25, 2008 | 141.13 | 141.71 | 137.17 | 139.11 | 9,242,060 | -1.25(-0.89%) |
Jul 24, 2008 | 146.76 | 146.76 | 139.97 | 140.35 | 11,028,037 | -5.93(-4.05%) |
Jul 23, 2008 | 146.37 | 147.97 | 143.80 | 146.28 | 12,678,617 | -0.13(-0.09%) |
Jul 22, 2008 | 138.95 | 146.41 | 138.05 | 146.41 | 14,130,219 | +5.65(+4.02%) |
Jul 21, 2008 | 143.39 | 143.77 | 139.41 | 140.76 | 11,355,624 | -1.60(-1.13%) |
Jul 18, 2008 | 142.55 | 142.88 | 138.64 | 142.36 | 15,054,904 | +1.25(+0.88%) |
Jul 17, 2008 | 136.74 | 143.62 | 136.14 | 141.12 | 30,652,654 | +6.53(+4.85%) |
Jul 16, 2008 | 125.52 | 134.91 | 123.92 | 134.59 | 24,872,378 | +11.73(+9.54%) |
Jul 15, 2008 | 122.28 | 127.39 | 118.55 | 122.87 | 32,865,518 | -0.68(-0.55%) |
Jul 14, 2008 | 130.75 | 130.81 | 123.47 | 123.54 | 20,478,358 | -2.97(-2.35%) |
Jul 11, 2008 | 129.52 | 130.72 | 123.41 | 126.51 | 31,532,756 | -5.98(-4.51%) |
Jul 10, 2008 | 130.43 | 134.94 | 129.45 | 132.49 | 18,116,720 | +0.89(+0.67%) |
Jul 09, 2008 | 136.92 | 138.18 | 130.42 | 131.60 | 16,578,765 | -4.58(-3.36%) |
Jul 08, 2008 | 133.43 | 137.04 | 129.83 | 136.18 | 21,564,412 | +3.96(+2.99%) |
Jul 07, 2008 | 140.69 | 141.64 | 130.33 | 132.23 | 21,848,080 | -7.06(-5.07%) |
Jul 04, 2008 | 140.39 | 141.99 | 138.80 | 139.29 | 7,949,422 | +0.00(+0.00%) |
Jul 03, 2008 | 140.39 | 141.99 | 138.80 | 139.29 | 7,949,422 | +0.08(+0.06%) |
Jul 02, 2008 | 137.64 | 142.21 | 136.41 | 139.21 | 20,880,438 | +2.69(+1.97%) |
Jul 01, 2008 | 134.80 | 137.86 | 132.54 | 136.52 | 17,903,974 | +0.33(+0.25%) |
Jun 30, 2008 | 136.69 | 138.80 | 134.93 | 136.18 | 12,038,171 | +0.26(+0.19%) |
Jun 27, 2008 | 137.82 | 138.81 | 134.15 | 135.92 | 16,272,981 | -1.32(-0.96%) |
Jun 26, 2008 | 139.38 | 140.54 | 136.41 | 137.24 | 17,471,456 | -5.75(-4.02%) |
Jun 25, 2008 | 142.57 | 145.61 | 142.56 | 142.99 | 13,920,802 | +1.30(+0.92%) |
Jun 24, 2008 | 138.30 | 143.73 | 138.08 | 141.69 | 16,263,828 | +2.64(+1.90%) |
Jun 23, 2008 | 143.73 | 143.73 | 137.82 | 139.05 | 12,666,019 | -4.03(-2.82%) |
Jun 20, 2008 | 144.06 | 145.37 | 142.37 | 143.09 | 14,553,064 | -2.46(-1.69%) |
Jun 19, 2008 | 143.03 | 145.59 | 141.02 | 145.55 | 13,600,365 | +3.24(+2.28%) |
Jun 18, 2008 | 137.55 | 144.32 | 136.69 | 142.31 | 20,834,690 | +2.59(+1.86%) |
Jun 17, 2008 | 144.08 | 144.74 | 139.48 | 139.72 | 31,367,044 | -2.06(-1.46%) |
Jun 16, 2008 | 138.39 | 143.85 | 137.51 | 141.78 | 21,023,316 | +2.96(+2.13%) |
Jun 13, 2008 | 131.95 | 139.03 | 131.90 | 138.82 | 18,421,706 | +8.99(+6.92%) |
Jun 12, 2008 | 127.10 | 132.12 | 127.10 | 129.84 | 15,113,073 | +3.39(+2.68%) |
Jun 11, 2008 | 130.03 | 130.22 | 125.52 | 126.45 | 21,151,978 | -3.75(-2.88%) |
Jun 10, 2008 | 130.84 | 131.92 | 127.08 | 130.19 | 14,146,768 | +1.13(+0.87%) |
Jun 09, 2008 | 133.03 | 134.45 | 127.19 | 129.06 | 16,694,009 | -2.87(-2.17%) |
Jun 06, 2008 | 136.31 | 136.31 | 131.93 | 131.93 | 13,562,119 | -5.57(-4.05%) |
Jun 05, 2008 | 134.87 | 138.16 | 134.85 | 137.50 | 12,486,064 | +3.50(+2.61%) |
Jun 04, 2008 | 132.37 | 136.69 | 132.02 | 134.00 | 13,841,681 | +1.18(+0.89%) |
Jun 03, 2008 | 134.97 | 135.22 | 130.50 | 132.82 | 16,937,414 | -1.37(-1.02%) |