Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 138.75 | 140.17 | 137.35 | 139.14 | 9,211 | -1.29(-0.92%) |
Aug 28, 2008 | 138.27 | 140.51 | 136.59 | 140.43 | 11,548 | +2.14(+1.55%) |
Aug 27, 2008 | 140.22 | 140.55 | 137.34 | 138.29 | 8,845 | +0.08(+0.06%) |
Aug 26, 2008 | 137.25 | 138.73 | 135.93 | 138.21 | 3,835 | +1.48(+1.08%) |
Aug 25, 2008 | 139.67 | 139.67 | 136.21 | 136.73 | 10,260 | -2.01(-1.45%) |
Aug 22, 2008 | 137.57 | 141.18 | 136.16 | 138.74 | 14,159 | +3.44(+2.54%) |
Aug 21, 2008 | 137.73 | 137.85 | 134.90 | 135.29 | 8,109 | -2.18(-1.59%) |
Aug 20, 2008 | 139.40 | 139.40 | 136.07 | 137.48 | 17,381 | +0.15(+0.11%) |
Aug 19, 2008 | 140.02 | 140.02 | 136.25 | 137.33 | 9,460 | -2.83(-2.02%) |
Aug 18, 2008 | 144.12 | 144.95 | 140.16 | 140.16 | 8,730 | -5.60(-3.84%) |
Aug 15, 2008 | 144.08 | 148.55 | 144.08 | 145.76 | 5,374 | -3.00(-2.02%) |
Aug 14, 2008 | 143.96 | 148.78 | 141.64 | 148.76 | 11,947 | +6.25(+4.39%) |
Aug 13, 2008 | 146.56 | 146.56 | 141.39 | 142.50 | 27,542 | -3.01(-2.07%) |
Aug 12, 2008 | 147.00 | 147.21 | 144.70 | 145.51 | 5,074 | -1.63(-1.11%) |
Aug 11, 2008 | 142.35 | 147.64 | 138.39 | 147.15 | 10,080 | +7.36(+5.27%) |
Aug 08, 2008 | 141.04 | 142.47 | 138.29 | 139.78 | 6,506 | +1.86(+1.35%) |
Aug 07, 2008 | 139.09 | 139.60 | 137.93 | 137.93 | 4,986 | -4.30(-3.03%) |
Aug 06, 2008 | 141.59 | 143.38 | 138.98 | 142.23 | 5,110 | +0.56(+0.40%) |
Aug 05, 2008 | 129.46 | 141.88 | 129.46 | 141.67 | 9,621 | +6.69(+4.96%) |
Aug 04, 2008 | 132.19 | 135.12 | 129.56 | 134.98 | 14,758 | +2.10(+1.58%) |
Aug 01, 2008 | 131.69 | 135.10 | 131.69 | 132.88 | 7,478 | +0.22(+0.17%) |
Jul 31, 2008 | 130.68 | 136.37 | 130.68 | 132.65 | 11,500 | -2.80(-2.07%) |
Jul 30, 2008 | 127.50 | 135.45 | 127.36 | 135.45 | 18,025 | +4.89(+3.75%) |
Jul 29, 2008 | 130.56 | 138.53 | 125.19 | 130.56 | 8,377 | +5.40(+4.31%) |
Jul 28, 2008 | 126.57 | 130.40 | 123.81 | 125.16 | 10,262 | -8.09(-6.07%) |
Jul 25, 2008 | 132.14 | 141.04 | 132.14 | 133.25 | 5,365 | +0.45(+0.34%) |
Jul 24, 2008 | 142.41 | 143.77 | 129.93 | 132.80 | 7,354 | -8.50(-6.02%) |
Jul 23, 2008 | 135.72 | 142.87 | 135.48 | 141.30 | 11,116 | +2.81(+2.03%) |
Jul 22, 2008 | 132.35 | 141.55 | 129.34 | 138.49 | 26,354 | +4.11(+3.06%) |
Jul 21, 2008 | 135.93 | 135.93 | 132.52 | 134.39 | 5,538 | -1.51(-1.11%) |
Jul 18, 2008 | 141.56 | 146.25 | 135.90 | 135.90 | 18,769 | -9.22(-6.36%) |
Jul 17, 2008 | 131.25 | 147.09 | 131.25 | 145.12 | 21,554 | +13.64(+10.37%) |
Jul 16, 2008 | 121.02 | 131.64 | 119.41 | 131.48 | 19,387 | +10.35(+8.54%) |
Jul 15, 2008 | 121.56 | 122.68 | 118.57 | 121.13 | 16,175 | -0.40(-0.33%) |
Jul 14, 2008 | 124.68 | 126.52 | 121.53 | 121.53 | 7,992 | -4.09(-3.25%) |
Jul 11, 2008 | 124.28 | 126.32 | 120.09 | 125.62 | 11,413 | +1.37(+1.10%) |
Jul 10, 2008 | 119.53 | 126.52 | 119.53 | 124.25 | 15,644 | +3.60(+2.98%) |
Jul 09, 2008 | 120.37 | 124.16 | 120.37 | 120.65 | 9,315 | -4.97(-3.95%) |
Jul 08, 2008 | 124.47 | 126.47 | 119.29 | 125.62 | 22,270 | +3.81(+3.12%) |
Jul 07, 2008 | 122.43 | 123.28 | 117.92 | 121.81 | 13,889 | -4.51(-3.57%) |
Jul 04, 2008 | 123.25 | 126.53 | 122.25 | 126.32 | 8,425 | +0.00(+0.00%) |
Jul 03, 2008 | 123.25 | 126.53 | 122.25 | 126.32 | 8,425 | +2.76(+2.23%) |
Jul 02, 2008 | 127.50 | 129.88 | 123.28 | 123.57 | 17,761 | -2.99(-2.36%) |
Jul 01, 2008 | 129.46 | 132.70 | 126.20 | 126.56 | 11,752 | -4.21(-3.22%) |
Jun 30, 2008 | 134.06 | 135.93 | 130.05 | 130.77 | 10,799 | -1.72(-1.30%) |
Jun 27, 2008 | 132.20 | 137.66 | 132.20 | 132.48 | 18,488 | -0.18(-0.13%) |
Jun 26, 2008 | 138.27 | 138.27 | 132.58 | 132.66 | 7,010 | -3.48(-2.55%) |
Jun 25, 2008 | 136.40 | 139.91 | 135.93 | 136.14 | 13,647 | -0.06(-0.05%) |
Jun 24, 2008 | 136.17 | 138.52 | 135.32 | 136.20 | 10,892 | +0.30(+0.22%) |
Jun 23, 2008 | 138.29 | 138.29 | 135.90 | 135.90 | 3,663 | -3.66(-2.62%) |
Jun 20, 2008 | 138.75 | 141.22 | 137.36 | 139.56 | 10,860 | -0.17(-0.12%) |
Jun 19, 2008 | 136.50 | 141.55 | 135.97 | 139.73 | 16,877 | +0.62(+0.44%) |
Jun 18, 2008 | 140.16 | 142.35 | 136.46 | 139.11 | 15,698 | -0.82(-0.59%) |
Jun 17, 2008 | 142.97 | 143.24 | 139.93 | 139.94 | 12,421 | -1.84(-1.30%) |
Jun 16, 2008 | 140.38 | 146.20 | 140.38 | 141.77 | 4,112 | -1.82(-1.27%) |
Jun 13, 2008 | 142.65 | 145.09 | 140.24 | 143.59 | 24,073 | +1.51(+1.06%) |
Jun 12, 2008 | 141.09 | 144.37 | 140.73 | 142.08 | 5,135 | +1.45(+1.03%) |
Jun 11, 2008 | 142.26 | 143.06 | 139.93 | 140.63 | 7,012 | -1.16(-0.82%) |
Jun 10, 2008 | 142.81 | 144.36 | 141.72 | 141.79 | 3,220 | -2.13(-1.48%) |
Jun 09, 2008 | 146.99 | 147.33 | 143.42 | 143.92 | 9,189 | -1.92(-1.32%) |
Jun 06, 2008 | 151.49 | 151.49 | 143.77 | 145.84 | 14,824 | -5.96(-3.93%) |
Jun 05, 2008 | 148.12 | 151.80 | 146.77 | 151.80 | 9,201 | +2.05(+1.37%) |
Jun 04, 2008 | 147.18 | 150.14 | 142.50 | 149.75 | 10,920 | +2.08(+1.41%) |
Jun 03, 2008 | 144.16 | 148.48 | 141.98 | 147.67 | 34,616 | +5.38(+3.78%) |