Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 276.94 | 283.45 | 275.49 | 276.65 | 1,134,007 | -1.35(-0.49%) |
Aug 28, 2008 | 277.51 | 280.56 | 274.35 | 278.00 | 1,325,314 | +1.00(+0.36%) |
Aug 27, 2008 | 272.89 | 279.95 | 271.02 | 277.00 | 2,102,946 | +4.24(+1.55%) |
Aug 26, 2008 | 270.72 | 275.50 | 268.00 | 272.76 | 1,907,762 | +1.72(+0.63%) |
Aug 25, 2008 | 273.29 | 277.00 | 268.38 | 271.04 | 2,938,337 | -11.78(-4.17%) |
Aug 22, 2008 | 279.01 | 282.94 | 276.52 | 282.82 | 1,427,789 | +3.55(+1.27%) |
Aug 21, 2008 | 271.12 | 282.41 | 271.12 | 279.27 | 2,420,750 | +6.28(+2.30%) |
Aug 20, 2008 | 259.00 | 273.80 | 258.45 | 272.99 | 2,778,986 | +14.25(+5.51%) |
Aug 19, 2008 | 259.83 | 261.58 | 255.15 | 258.74 | 1,579,940 | +1.82(+0.71%) |
Aug 18, 2008 | 266.35 | 266.60 | 254.27 | 256.92 | 1,856,508 | -8.00(-3.02%) |
Aug 15, 2008 | 265.46 | 271.45 | 263.55 | 264.92 | 2,822,738 | +4.92(+1.89%) |
Aug 14, 2008 | 257.29 | 263.00 | 255.00 | 260.00 | 1,873,215 | -0.03(-0.01%) |
Aug 13, 2008 | 250.75 | 260.03 | 245.16 | 260.03 | 2,171,337 | +9.60(+3.83%) |
Aug 12, 2008 | 251.57 | 257.56 | 248.65 | 250.43 | 1,836,266 | +2.43(+0.98%) |
Aug 11, 2008 | 257.02 | 262.57 | 243.03 | 248.00 | 2,561,881 | -9.87(-3.83%) |
Aug 08, 2008 | 265.01 | 265.67 | 251.66 | 257.87 | 2,183,139 | -8.10(-3.05%) |
Aug 07, 2008 | 268.14 | 269.29 | 265.11 | 265.97 | 1,507,466 | -3.03(-1.13%) |
Aug 06, 2008 | 263.69 | 270.39 | 263.10 | 269.00 | 2,019,540 | +4.71(+1.78%) |
Aug 05, 2008 | 266.00 | 272.50 | 261.56 | 264.29 | 2,021,739 | -2.95(-1.10%) |
Aug 04, 2008 | 277.00 | 284.00 | 266.20 | 267.24 | 2,466,611 | -13.50(-4.81%) |
Aug 01, 2008 | 286.64 | 290.40 | 278.18 | 280.74 | 2,545,176 | -4.29(-1.51%) |
Jul 31, 2008 | 297.59 | 301.30 | 284.18 | 285.03 | 5,156,714 | +0.03(+0.01%) |
Jul 30, 2008 | 279.00 | 286.00 | 271.00 | 285.00 | 4,356,504 | +7.43(+2.68%) |
Jul 29, 2008 | 270.03 | 281.26 | 261.79 | 277.57 | 2,719,066 | +10.67(+4.00%) |
Jul 28, 2008 | 261.47 | 271.37 | 259.38 | 266.90 | 1,570,336 | +4.44(+1.69%) |
Jul 25, 2008 | 260.00 | 265.88 | 257.72 | 262.46 | 1,663,588 | -1.63(-0.62%) |
Jul 24, 2008 | 263.00 | 268.78 | 255.89 | 264.09 | 2,357,286 | +4.37(+1.68%) |
Jul 23, 2008 | 267.17 | 267.63 | 258.10 | 259.72 | 1,802,107 | -6.73(-2.53%) |
Jul 22, 2008 | 276.00 | 277.87 | 259.06 | 266.45 | 2,970,554 | -14.73(-5.24%) |
Jul 21, 2008 | 280.22 | 282.50 | 275.00 | 281.18 | 1,462,008 | +1.91(+0.68%) |
Jul 18, 2008 | 280.00 | 281.49 | 271.01 | 279.27 | 1,699,721 | +0.85(+0.31%) |
Jul 17, 2008 | 285.01 | 293.27 | 276.27 | 278.42 | 2,664,320 | -10.18(-3.53%) |
Jul 16, 2008 | 291.04 | 291.04 | 282.00 | 288.60 | 3,122,905 | +11.60(+4.19%) |
Jul 15, 2008 | 281.60 | 283.26 | 269.13 | 277.00 | 3,284,799 | -8.96(-3.13%) |
Jul 14, 2008 | 285.02 | 288.00 | 281.31 | 285.96 | 2,274,004 | +6.86(+2.46%) |
Jul 11, 2008 | 276.45 | 285.00 | 271.67 | 279.10 | 2,440,665 | -0.90(-0.32%) |
Jul 10, 2008 | 266.78 | 280.54 | 263.29 | 280.00 | 3,442,697 | +14.60(+5.50%) |
Jul 09, 2008 | 264.60 | 273.73 | 264.50 | 265.40 | 2,599,474 | +3.40(+1.30%) |
Jul 08, 2008 | 255.30 | 263.24 | 248.41 | 262.00 | 2,754,955 | +5.20(+2.02%) |
Jul 07, 2008 | 255.87 | 260.00 | 246.51 | 256.80 | 2,435,019 | +3.15(+1.24%) |
Jul 04, 2008 | 246.12 | 254.33 | 234.00 | 253.65 | 3,313,336 | +0.00(+0.00%) |
Jul 03, 2008 | 246.12 | 254.33 | 234.00 | 253.65 | 3,313,336 | +5.81(+2.34%) |
Jul 02, 2008 | 274.90 | 274.90 | 246.84 | 247.84 | 3,861,333 | -22.84(-8.44%) |
Jul 01, 2008 | 265.90 | 271.78 | 260.25 | 270.68 | 2,777,048 | -2.14(-0.78%) |
Jun 30, 2008 | 267.91 | 277.20 | 267.86 | 272.82 | 2,660,273 | +6.57(+2.47%) |
Jun 27, 2008 | 269.97 | 271.78 | 261.29 | 266.25 | 3,443,832 | -7.02(-2.57%) |
Jun 26, 2008 | 286.99 | 286.99 | 271.05 | 273.27 | 2,451,937 | -16.86(-5.81%) |
Jun 25, 2008 | 292.00 | 292.23 | 281.44 | 290.13 | 2,233,751 | +1.91(+0.66%) |
Jun 24, 2008 | 286.10 | 292.88 | 283.00 | 288.22 | 2,826,220 | +0.22(+0.08%) |
Jun 23, 2008 | 274.94 | 288.00 | 274.56 | 288.00 | 4,182,604 | +19.78(+7.37%) |
Jun 20, 2008 | 270.99 | 272.96 | 265.20 | 268.22 | 2,874,471 | -6.10(-2.22%) |
Jun 19, 2008 | 277.25 | 278.81 | 270.56 | 274.32 | 2,271,211 | -1.43(-0.52%) |
Jun 18, 2008 | 279.92 | 281.70 | 272.02 | 275.75 | 3,103,967 | -6.47(-2.29%) |
Jun 17, 2008 | 279.57 | 288.38 | 278.16 | 282.22 | 5,137,416 | +4.82(+1.74%) |
Jun 16, 2008 | 278.65 | 281.33 | 274.50 | 277.40 | 2,444,340 | +3.01(+1.10%) |
Jun 13, 2008 | 265.73 | 274.39 | 264.11 | 274.39 | 3,376,164 | +12.59(+4.81%) |
Jun 12, 2008 | 261.94 | 272.49 | 260.43 | 261.80 | 5,835,422 | +8.61(+3.40%) |
Jun 11, 2008 | 247.32 | 259.42 | 243.37 | 253.19 | 4,644,151 | +8.04(+3.28%) |
Jun 10, 2008 | 237.57 | 247.79 | 233.97 | 245.15 | 4,667,538 | +0.39(+0.16%) |
Jun 09, 2008 | 252.63 | 253.80 | 237.63 | 244.76 | 2,971,409 | -6.93(-2.75%) |
Jun 06, 2008 | 254.88 | 262.77 | 251.00 | 251.69 | 3,640,855 | -4.31(-1.68%) |
Jun 05, 2008 | 246.60 | 257.53 | 241.64 | 256.00 | 4,925,202 | +13.12(+5.40%) |
Jun 04, 2008 | 253.49 | 255.49 | 241.50 | 242.88 | 5,418,629 | -14.44(-5.61%) |
Jun 03, 2008 | 255.71 | 262.54 | 251.53 | 257.32 | 4,355,308 | +1.36(+0.53%) |