Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 469.75 | 471.01 | 462.33 | 463.29 | 3,848,298 | -10.49(-2.21%) |
Aug 28, 2008 | 472.49 | 476.45 | 470.33 | 473.78 | 3,029,655 | +5.20(+1.11%) |
Aug 27, 2008 | 473.73 | 474.83 | 464.84 | 468.58 | 4,387,015 | -5.58(-1.18%) |
Aug 26, 2008 | 483.46 | 483.46 | 470.59 | 474.16 | 3,308,185 | -8.85(-1.83%) |
Aug 25, 2008 | 486.11 | 497.00 | 481.50 | 483.01 | 2,014,252 | -7.58(-1.55%) |
Aug 22, 2008 | 491.50 | 494.88 | 489.48 | 490.59 | 2,297,253 | +4.06(+0.83%) |
Aug 21, 2008 | 482.92 | 489.90 | 479.27 | 486.53 | 3,514,092 | +1.53(+0.32%) |
Aug 20, 2008 | 494.72 | 496.69 | 482.57 | 485.00 | 3,982,097 | -5.50(-1.12%) |
Aug 19, 2008 | 490.43 | 498.28 | 486.63 | 490.50 | 3,046,465 | -7.80(-1.57%) |
Aug 18, 2008 | 509.84 | 510.00 | 495.51 | 498.30 | 3,333,923 | -11.85(-2.32%) |
Aug 15, 2008 | 506.99 | 510.66 | 505.50 | 510.15 | 3,545,614 | +4.66(+0.92%) |
Aug 14, 2008 | 497.70 | 507.61 | 496.29 | 505.49 | 2,918,540 | +5.46(+1.09%) |
Aug 13, 2008 | 501.60 | 503.54 | 493.88 | 500.03 | 3,623,072 | -2.58(-0.51%) |
Aug 12, 2008 | 502.00 | 506.13 | 498.00 | 502.61 | 2,751,001 | +1.77(+0.35%) |
Aug 11, 2008 | 492.47 | 508.88 | 491.78 | 500.84 | 4,237,052 | +5.83(+1.18%) |
Aug 08, 2008 | 480.15 | 495.75 | 475.69 | 495.01 | 3,739,231 | +15.89(+3.32%) |
Aug 07, 2008 | 482.00 | 484.00 | 476.41 | 479.12 | 2,773,326 | -7.22(-1.48%) |
Aug 06, 2008 | 478.37 | 489.77 | 472.51 | 486.34 | 3,375,780 | +6.49(+1.35%) |
Aug 05, 2008 | 467.59 | 480.08 | 466.33 | 479.85 | 3,584,421 | +16.85(+3.64%) |
Aug 04, 2008 | 468.12 | 473.01 | 461.90 | 463.00 | 2,486,659 | -4.86(-1.04%) |
Aug 01, 2008 | 472.51 | 473.22 | 462.50 | 467.86 | 3,008,113 | -5.89(-1.24%) |
Jul 31, 2008 | 474.56 | 480.89 | 471.44 | 473.75 | 2,864,634 | -8.95(-1.85%) |
Jul 30, 2008 | 485.50 | 486.02 | 472.81 | 482.70 | 3,488,146 | -0.41(-0.08%) |
Jul 29, 2008 | 479.30 | 487.26 | 478.00 | 483.11 | 2,802,691 | +5.99(+1.26%) |
Jul 28, 2008 | 492.09 | 492.09 | 475.13 | 477.12 | 3,159,942 | -14.86(-3.02%) |
Jul 25, 2008 | 486.49 | 493.13 | 481.50 | 491.98 | 3,183,609 | +16.36(+3.44%) |
Jul 24, 2008 | 496.70 | 496.87 | 475.62 | 475.62 | 3,540,894 | -13.60(-2.78%) |
Jul 23, 2008 | 481.61 | 497.23 | 478.10 | 489.22 | 4,893,743 | +12.11(+2.54%) |
Jul 22, 2008 | 466.72 | 480.25 | 465.60 | 477.11 | 4,691,407 | +8.31(+1.77%) |
Jul 21, 2008 | 480.88 | 484.09 | 465.70 | 468.80 | 5,900,596 | -12.52(-2.60%) |
Jul 18, 2008 | 498.35 | 498.98 | 478.19 | 481.32 | 11,292,022 | -52.12(-9.77%) |
Jul 17, 2008 | 534.16 | 537.05 | 524.50 | 533.44 | 8,780,262 | -2.16(-0.40%) |
Jul 16, 2008 | 514.04 | 536.50 | 510.60 | 535.60 | 4,741,864 | +19.51(+3.78%) |
Jul 15, 2008 | 516.28 | 527.50 | 501.10 | 516.09 | 6,070,981 | -5.53(-1.06%) |
Jul 14, 2008 | 539.00 | 540.06 | 515.45 | 521.62 | 4,424,755 | -12.18(-2.28%) |
Jul 11, 2008 | 536.50 | 539.50 | 519.43 | 533.80 | 4,978,018 | -6.77(-1.25%) |
Jul 10, 2008 | 545.00 | 549.50 | 530.72 | 540.57 | 4,331,462 | -0.98(-0.18%) |
Jul 09, 2008 | 550.76 | 555.68 | 540.73 | 541.55 | 4,152,526 | -12.98(-2.34%) |
Jul 08, 2008 | 545.99 | 555.19 | 540.00 | 554.53 | 4,932,353 | +10.62(+1.95%) |
Jul 07, 2008 | 542.30 | 549.00 | 535.60 | 543.91 | 4,255,152 | +6.91(+1.29%) |
Jul 04, 2008 | 530.88 | 539.23 | 527.50 | 537.00 | 2,400,686 | +0.00(+0.00%) |
Jul 03, 2008 | 530.88 | 539.23 | 527.50 | 537.00 | 2,400,686 | +9.96(+1.89%) |
Jul 02, 2008 | 536.51 | 540.38 | 526.06 | 527.04 | 4,223,206 | -7.69(-1.44%) |
Jul 01, 2008 | 519.58 | 536.72 | 517.00 | 534.73 | 4,959,911 | +8.31(+1.58%) |
Jun 30, 2008 | 532.49 | 538.00 | 523.06 | 526.42 | 3,766,259 | -1.65(-0.31%) |
Jun 27, 2008 | 527.68 | 530.00 | 515.09 | 528.07 | 5,439,485 | -0.75(-0.14%) |
Jun 26, 2008 | 544.10 | 544.93 | 528.26 | 528.82 | 5,658,011 | -22.18(-4.03%) |
Jun 25, 2008 | 544.97 | 557.80 | 543.67 | 551.00 | 4,122,640 | +8.70(+1.60%) |
Jun 24, 2008 | 545.14 | 551.19 | 535.10 | 542.30 | 4,672,459 | -2.91(-0.53%) |
Jun 23, 2008 | 545.36 | 553.15 | 542.02 | 545.21 | 3,635,822 | -1.22(-0.22%) |
Jun 20, 2008 | 556.98 | 556.98 | 544.51 | 546.43 | 5,983,067 | -13.77(-2.46%) |
Jun 19, 2008 | 555.35 | 563.78 | 550.81 | 560.20 | 5,683,005 | -2.18(-0.39%) |
Jun 18, 2008 | 564.51 | 568.99 | 559.16 | 562.38 | 3,381,983 | -7.08(-1.24%) |
Jun 17, 2008 | 576.35 | 578.07 | 568.38 | 569.46 | 3,462,888 | -3.35(-0.58%) |
Jun 16, 2008 | 566.50 | 579.10 | 566.50 | 572.81 | 3,543,069 | +1.30(+0.23%) |
Jun 13, 2008 | 561.49 | 575.70 | 561.34 | 571.51 | 6,184,416 | +18.56(+3.36%) |
Jun 12, 2008 | 548.76 | 558.00 | 546.88 | 552.95 | 5,492,377 | +7.75(+1.42%) |
Jun 11, 2008 | 556.24 | 557.34 | 544.46 | 545.20 | 3,812,939 | -8.97(-1.62%) |
Jun 10, 2008 | 551.59 | 558.82 | 546.78 | 554.17 | 3,657,697 | -3.70(-0.66%) |
Jun 09, 2008 | 568.06 | 570.00 | 545.40 | 557.87 | 5,288,284 | -9.13(-1.61%) |
Jun 06, 2008 | 579.75 | 580.72 | 567.00 | 567.00 | 4,734,854 | -19.30(-3.29%) |
Jun 05, 2008 | 577.08 | 588.04 | 576.21 | 586.30 | 3,921,354 | +14.08(+2.46%) |
Jun 04, 2008 | 565.33 | 578.00 | 564.55 | 572.22 | 3,363,944 | +4.92(+0.87%) |
Jun 03, 2008 | 576.50 | 580.50 | 560.61 | 567.30 | 4,305,348 | -7.70(-1.34%) |