Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 232.96 | 279.04 | 224.00 | 271.68 | 4,304 | +57.92(+27.10%) |
Jul 30, 2008 | 200.96 | 217.92 | 200.96 | 213.76 | 914 | +11.84(+5.86%) |
Jul 29, 2008 | 201.92 | 209.28 | 198.72 | 201.92 | 802 | +2.24(+1.12%) |
Jul 28, 2008 | 206.72 | 207.04 | 192.96 | 199.68 | 1,806 | -3.84(-1.89%) |
Jul 25, 2008 | 189.12 | 206.72 | 189.12 | 203.52 | 1,751 | +11.52(+6.00%) |
Jul 24, 2008 | 199.36 | 203.20 | 188.80 | 192.00 | 472 | -8.64(-4.31%) |
Jul 23, 2008 | 192.00 | 200.64 | 192.00 | 200.64 | 673 | +11.20(+5.91%) |
Jul 22, 2008 | 192.00 | 197.44 | 188.48 | 189.44 | 794 | -3.20(-1.66%) |
Jul 21, 2008 | 214.72 | 215.68 | 192.00 | 192.64 | 928 | -17.92(-8.51%) |
Jul 18, 2008 | 210.24 | 213.12 | 201.12 | 210.56 | 1,278 | +8.64(+4.28%) |
Jul 17, 2008 | 171.84 | 203.20 | 171.84 | 201.92 | 2,051 | +32.64(+19.28%) |
Jul 16, 2008 | 183.36 | 188.80 | 168.32 | 169.28 | 1,430 | -11.52(-6.37%) |
Jul 15, 2008 | 186.56 | 188.48 | 179.20 | 180.80 | 646 | -6.40(-3.42%) |
Jul 14, 2008 | 192.00 | 192.64 | 186.24 | 187.20 | 599 | -0.48(-0.26%) |
Jul 11, 2008 | 191.04 | 191.04 | 186.24 | 187.68 | 873 | -4.10(-2.14%) |
Jul 10, 2008 | 192.00 | 192.96 | 190.08 | 191.78 | 1,335 | +1.38(+0.72%) |
Jul 09, 2008 | 192.64 | 195.20 | 187.20 | 190.40 | 1,732 | -2.56(-1.33%) |
Jul 08, 2008 | 192.96 | 195.20 | 192.64 | 192.96 | 604 | -0.64(-0.33%) |
Jul 07, 2008 | 206.40 | 206.40 | 186.88 | 193.60 | 2,404 | -12.80(-6.20%) |
Jul 04, 2008 | 206.08 | 207.04 | 200.32 | 206.40 | 450 | +0.00(+0.00%) |
Jul 03, 2008 | 206.08 | 207.04 | 200.32 | 206.40 | 450 | -1.60(-0.77%) |
Jul 02, 2008 | 219.52 | 219.52 | 203.52 | 208.00 | 1,385 | -5.76(-2.69%) |
Jul 01, 2008 | 243.20 | 243.84 | 212.80 | 213.76 | 8,944 | -32.64(-13.25%) |
Jun 30, 2008 | 247.04 | 251.52 | 244.16 | 246.40 | 341 | -3.52(-1.41%) |
Jun 27, 2008 | 246.72 | 254.08 | 243.20 | 249.92 | 662 | +3.52(+1.43%) |
Jun 26, 2008 | 249.60 | 249.92 | 246.40 | 246.40 | 574 | -4.48(-1.79%) |
Jun 25, 2008 | 252.48 | 253.44 | 249.92 | 250.88 | 191 | +0.96(+0.38%) |
Jun 24, 2008 | 249.52 | 252.80 | 248.64 | 249.92 | 358 | +0.32(+0.13%) |
Jun 23, 2008 | 250.88 | 251.20 | 249.60 | 249.60 | 284 | -0.96(-0.38%) |
Jun 20, 2008 | 255.04 | 256.00 | 248.00 | 250.56 | 2,608 | -6.72(-2.61%) |
Jun 19, 2008 | 261.12 | 261.12 | 252.48 | 257.28 | 1,947 | -2.24(-0.86%) |
Jun 18, 2008 | 258.24 | 263.36 | 256.64 | 259.52 | 263 | +3.20(+1.25%) |
Jun 17, 2008 | 267.84 | 268.08 | 256.00 | 256.32 | 547 | -12.16(-4.53%) |
Jun 16, 2008 | 266.56 | 269.44 | 265.28 | 268.48 | 209 | +4.16(+1.57%) |
Jun 13, 2008 | 266.88 | 268.48 | 262.08 | 264.32 | 218 | +2.56(+0.98%) |
Jun 12, 2008 | 261.76 | 267.84 | 261.12 | 261.76 | 324 | +0.32(+0.12%) |
Jun 11, 2008 | 264.00 | 265.60 | 258.24 | 261.44 | 988 | -1.28(-0.49%) |
Jun 10, 2008 | 263.36 | 264.96 | 261.12 | 262.72 | 242 | -0.64(-0.24%) |
Jun 09, 2008 | 265.60 | 267.20 | 263.36 | 263.36 | 761 | -3.52(-1.32%) |
Jun 06, 2008 | 268.80 | 273.92 | 265.60 | 266.88 | 1,355 | -2.24(-0.83%) |
Jun 05, 2008 | 268.48 | 277.44 | 268.48 | 269.12 | 570 | -1.92(-0.71%) |
Jun 04, 2008 | 274.24 | 278.56 | 265.60 | 271.04 | 1,123 | -5.76(-2.08%) |
Jun 03, 2008 | 281.60 | 283.84 | 276.48 | 276.80 | 490 | -6.40(-2.26%) |
Jun 02, 2008 | 291.20 | 293.44 | 281.60 | 283.20 | 657 | -9.28(-3.17%) |
May 30, 2008 | 291.84 | 301.12 | 290.56 | 292.48 | 422 | +4.48(+1.56%) |
May 29, 2008 | 291.52 | 295.36 | 283.20 | 288.00 | 883 | -5.76(-1.96%) |
May 28, 2008 | 293.76 | 295.36 | 289.92 | 293.76 | 535 | -4.48(-1.50%) |
May 27, 2008 | 304.00 | 304.00 | 291.84 | 298.24 | 622 | -4.48(-1.48%) |
May 26, 2008 | 300.80 | 304.32 | 296.00 | 302.72 | 701 | +0.00(+0.00%) |
May 23, 2008 | 300.80 | 304.32 | 296.00 | 302.72 | 701 | -1.60(-0.53%) |
May 22, 2008 | 304.00 | 305.60 | 296.96 | 304.32 | 401 | +0.32(+0.11%) |
May 21, 2008 | 299.52 | 306.88 | 297.48 | 304.00 | 488 | +0.96(+0.32%) |
May 20, 2008 | 313.60 | 314.88 | 300.16 | 303.04 | 667 | -7.04(-2.27%) |
May 19, 2008 | 316.48 | 316.48 | 305.92 | 310.08 | 166 | -9.28(-2.91%) |
May 16, 2008 | 307.20 | 319.68 | 301.76 | 319.36 | 545 | +9.60(+3.10%) |
May 15, 2008 | 314.24 | 314.24 | 307.52 | 309.76 | 940 | -5.44(-1.73%) |
May 14, 2008 | 302.08 | 316.48 | 302.08 | 315.20 | 1,640 | +10.24(+3.36%) |
May 13, 2008 | 304.96 | 308.16 | 304.96 | 304.96 | 896 | +0.00(+0.00%) |
May 12, 2008 | 306.24 | 311.68 | 301.44 | 304.96 | 954 | +2.56(+0.85%) |
May 09, 2008 | 301.76 | 303.68 | 301.12 | 302.40 | 682 | +0.64(+0.21%) |
May 08, 2008 | 302.00 | 305.92 | 298.56 | 301.76 | 930 | +1.28(+0.43%) |
May 07, 2008 | 299.20 | 303.04 | 297.60 | 300.48 | 1,357 | +0.00(+0.00%) |
May 06, 2008 | 308.16 | 308.16 | 298.56 | 300.48 | 337 | -6.72(-2.19%) |
May 05, 2008 | 305.60 | 314.24 | 293.76 | 307.20 | 643 | -1.28(-0.41%) |
May 02, 2008 | 290.94 | 316.16 | 289.92 | 308.48 | 1,915 | +19.20(+6.64%) |