Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 149.69 | 151.14 | 148.94 | 149.69 | 366,825 | -1.03(-0.69%) |
Aug 28, 2008 | 146.14 | 150.72 | 145.58 | 150.72 | 463,183 | +4.00(+2.72%) |
Aug 27, 2008 | 142.97 | 147.41 | 141.76 | 146.72 | 436,433 | +3.62(+2.53%) |
Aug 26, 2008 | 142.71 | 143.76 | 140.30 | 143.11 | 475,593 | +0.74(+0.52%) |
Aug 25, 2008 | 146.41 | 146.41 | 142.36 | 142.36 | 538,007 | -4.60(-3.13%) |
Aug 22, 2008 | 146.34 | 147.43 | 143.92 | 146.96 | 421,195 | +1.27(+0.87%) |
Aug 21, 2008 | 141.50 | 146.25 | 141.50 | 145.69 | 362,974 | +0.59(+0.40%) |
Aug 20, 2008 | 142.90 | 146.36 | 141.38 | 145.10 | 566,895 | +1.65(+1.15%) |
Aug 19, 2008 | 142.97 | 144.69 | 140.83 | 143.45 | 636,249 | -1.45(-1.00%) |
Aug 18, 2008 | 149.31 | 149.78 | 144.85 | 144.90 | 342,198 | -4.41(-2.95%) |
Aug 15, 2008 | 150.78 | 153.12 | 147.62 | 149.31 | 0 | -0.55(-0.37%) |
Aug 14, 2008 | 150.21 | 153.58 | 147.39 | 149.86 | 2,204,597 | -1.83(-1.20%) |
Aug 13, 2008 | 154.75 | 155.27 | 150.86 | 151.68 | 753,797 | -3.05(-1.97%) |
Aug 12, 2008 | 158.13 | 161.16 | 153.15 | 154.73 | 1,020,016 | -4.26(-2.68%) |
Aug 11, 2008 | 152.96 | 159.41 | 150.82 | 158.99 | 1,005,862 | +5.63(+3.67%) |
Aug 08, 2008 | 149.04 | 155.69 | 148.31 | 153.36 | 451,806 | +3.71(+2.48%) |
Aug 07, 2008 | 153.12 | 153.73 | 147.96 | 149.65 | 669,382 | -4.42(-2.87%) |
Aug 06, 2008 | 157.09 | 157.17 | 152.74 | 154.06 | 539,047 | -3.20(-2.04%) |
Aug 05, 2008 | 149.58 | 157.26 | 149.58 | 157.26 | 996,640 | +7.48(+4.99%) |
Aug 04, 2008 | 150.12 | 151.99 | 147.79 | 149.79 | 540,998 | -1.32(-0.88%) |
Aug 01, 2008 | 149.86 | 152.23 | 145.89 | 151.11 | 823,806 | +1.80(+1.20%) |
Jul 31, 2008 | 150.20 | 152.43 | 148.86 | 149.31 | 605,369 | -3.30(-2.16%) |
Jul 30, 2008 | 152.92 | 156.06 | 146.98 | 152.61 | 727,637 | +0.21(+0.14%) |
Jul 29, 2008 | 152.41 | 152.41 | 144.70 | 152.41 | 863,999 | +8.10(+5.61%) |
Jul 28, 2008 | 149.81 | 152.33 | 144.05 | 144.31 | 822,462 | -6.10(-4.05%) |
Jul 25, 2008 | 146.24 | 151.64 | 144.31 | 150.41 | 729,446 | +4.34(+2.97%) |
Jul 24, 2008 | 154.28 | 154.28 | 145.30 | 146.07 | 1,013,647 | -7.28(-4.75%) |
Jul 23, 2008 | 149.61 | 154.77 | 148.25 | 153.35 | 1,391,481 | +1.14(+0.75%) |
Jul 22, 2008 | 146.07 | 152.22 | 140.59 | 152.22 | 1,255,510 | +5.32(+3.62%) |
Jul 21, 2008 | 149.56 | 153.64 | 144.90 | 146.90 | 1,083,483 | -3.31(-2.20%) |
Jul 18, 2008 | 143.24 | 153.56 | 140.89 | 150.20 | 2,429,040 | +6.71(+4.68%) |
Jul 17, 2008 | 132.28 | 148.57 | 127.74 | 143.49 | 3,717,065 | +20.19(+16.38%) |
Jul 16, 2008 | 113.27 | 123.91 | 111.79 | 123.30 | 3,566,072 | +10.18(+9.00%) |
Jul 15, 2008 | 113.86 | 116.59 | 107.62 | 113.12 | 2,141,345 | -1.69(-1.47%) |
Jul 14, 2008 | 121.53 | 123.33 | 114.59 | 114.81 | 971,854 | -5.57(-4.62%) |
Jul 11, 2008 | 116.74 | 121.89 | 115.55 | 120.38 | 1,691,105 | +1.21(+1.02%) |
Jul 10, 2008 | 115.92 | 122.65 | 114.51 | 119.16 | 1,344,553 | +4.32(+3.76%) |
Jul 09, 2008 | 119.93 | 120.93 | 114.38 | 114.84 | 1,229,508 | -5.08(-4.23%) |
Jul 08, 2008 | 111.90 | 119.92 | 111.17 | 119.92 | 1,152,406 | +6.78(+5.99%) |
Jul 07, 2008 | 117.12 | 118.39 | 111.79 | 113.14 | 1,586,737 | -3.69(-3.16%) |
Jul 04, 2008 | 116.72 | 117.12 | 113.69 | 116.83 | 852,908 | +0.00(+0.00%) |
Jul 03, 2008 | 116.72 | 117.12 | 113.69 | 116.83 | 852,908 | +1.01(+0.87%) |
Jul 02, 2008 | 122.64 | 124.02 | 114.94 | 115.82 | 1,752,617 | -5.46(-4.50%) |
Jul 01, 2008 | 119.71 | 123.12 | 117.34 | 121.28 | 1,494,302 | -0.67(-0.55%) |
Jun 30, 2008 | 125.45 | 125.45 | 118.41 | 121.95 | 1,436,366 | -0.41(-0.34%) |
Jun 27, 2008 | 125.78 | 126.27 | 121.69 | 122.37 | 4,230,769 | -2.14(-1.72%) |
Jun 26, 2008 | 128.16 | 128.53 | 124.24 | 124.50 | 933,446 | -6.10(-4.67%) |
Jun 25, 2008 | 133.36 | 135.34 | 129.71 | 130.60 | 1,075,027 | -3.15(-2.35%) |
Jun 24, 2008 | 139.65 | 139.65 | 132.07 | 133.75 | 1,060,151 | -3.75(-2.73%) |
Jun 23, 2008 | 140.99 | 142.00 | 135.98 | 137.50 | 1,073,762 | +1.76(+1.30%) |
Jun 20, 2008 | 140.69 | 141.07 | 133.72 | 135.73 | 846,885 | -6.22(-4.38%) |
Jun 19, 2008 | 140.90 | 142.31 | 137.63 | 141.96 | 763,609 | +0.74(+0.52%) |
Jun 18, 2008 | 139.69 | 143.77 | 139.19 | 141.22 | 692,791 | +0.25(+0.18%) |
Jun 17, 2008 | 144.86 | 146.61 | 140.22 | 140.97 | 577,716 | -2.82(-1.96%) |
Jun 16, 2008 | 143.85 | 145.97 | 141.25 | 143.79 | 660,115 | -1.07(-0.74%) |
Jun 13, 2008 | 141.59 | 144.86 | 139.85 | 144.86 | 781,378 | +5.03(+3.60%) |
Jun 12, 2008 | 140.56 | 143.46 | 138.30 | 139.83 | 938,127 | -0.03(-0.03%) |
Jun 11, 2008 | 145.57 | 145.59 | 139.73 | 139.87 | 706,898 | -6.19(-4.24%) |
Jun 10, 2008 | 146.61 | 148.47 | 144.64 | 146.06 | 630,569 | -1.32(-0.89%) |
Jun 09, 2008 | 147.13 | 149.89 | 144.72 | 147.38 | 375,411 | +0.27(+0.18%) |
Jun 06, 2008 | 152.08 | 152.15 | 147.11 | 147.11 | 393,095 | -6.90(-4.48%) |
Jun 05, 2008 | 149.86 | 154.01 | 149.86 | 154.01 | 531,737 | +5.16(+3.47%) |
Jun 04, 2008 | 149.51 | 151.12 | 148.18 | 148.84 | 577,393 | -0.91(-0.61%) |
Jun 03, 2008 | 151.05 | 151.86 | 147.25 | 149.75 | 847,152 | -1.91(-1.26%) |