Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 139.52 | 141.82 | 139.02 | 140.27 | 7,954,633 | -1.62(-1.14%) |
Jul 30, 2008 | 140.24 | 142.40 | 137.92 | 141.89 | 12,755,469 | +3.46(+2.50%) |
Jul 29, 2008 | 133.10 | 138.62 | 132.13 | 138.43 | 14,515,560 | +6.65(+5.05%) |
Jul 28, 2008 | 136.38 | 138.93 | 131.27 | 131.78 | 12,155,262 | -4.39(-3.22%) |
Jul 25, 2008 | 138.15 | 138.72 | 134.27 | 136.17 | 9,441,513 | -1.22(-0.89%) |
Jul 24, 2008 | 143.66 | 143.66 | 137.02 | 137.39 | 11,266,033 | -5.80(-4.05%) |
Jul 23, 2008 | 143.27 | 144.84 | 140.77 | 143.19 | 12,952,234 | -0.13(-0.09%) |
Jul 22, 2008 | 136.02 | 143.32 | 135.13 | 143.32 | 14,435,164 | +5.53(+4.02%) |
Jul 21, 2008 | 140.36 | 140.74 | 136.47 | 137.79 | 11,600,690 | -1.57(-1.13%) |
Jul 18, 2008 | 139.54 | 139.86 | 135.71 | 139.36 | 15,379,803 | +1.22(+0.88%) |
Jul 17, 2008 | 133.85 | 140.58 | 133.27 | 138.14 | 31,314,170 | +6.39(+4.85%) |
Jul 16, 2008 | 122.87 | 132.06 | 121.30 | 131.75 | 25,409,148 | +11.48(+9.54%) |
Jul 15, 2008 | 119.69 | 124.70 | 116.04 | 120.27 | 33,574,788 | -0.66(-0.55%) |
Jul 14, 2008 | 127.98 | 128.04 | 120.86 | 120.93 | 20,920,302 | -2.90(-2.34%) |
Jul 11, 2008 | 126.79 | 127.95 | 120.81 | 123.84 | 32,213,266 | -5.85(-4.51%) |
Jul 10, 2008 | 127.67 | 132.09 | 126.71 | 129.69 | 18,507,698 | +0.87(+0.67%) |
Jul 09, 2008 | 134.03 | 135.26 | 127.66 | 128.82 | 16,936,550 | -4.48(-3.36%) |
Jul 08, 2008 | 130.61 | 134.14 | 127.08 | 133.30 | 22,029,794 | +3.87(+2.99%) |
Jul 07, 2008 | 137.72 | 138.65 | 127.58 | 129.43 | 22,319,582 | -6.91(-5.07%) |
Jul 04, 2008 | 137.42 | 138.99 | 135.87 | 136.35 | 8,120,979 | +0.00(+0.00%) |
Jul 03, 2008 | 137.42 | 138.99 | 135.87 | 136.35 | 8,120,979 | +0.08(+0.06%) |
Jul 02, 2008 | 134.73 | 139.20 | 133.53 | 136.27 | 21,331,060 | +2.64(+1.97%) |
Jul 01, 2008 | 131.96 | 134.95 | 129.75 | 133.63 | 18,290,360 | +0.33(+0.25%) |
Jun 30, 2008 | 133.81 | 135.87 | 132.08 | 133.30 | 12,297,967 | +0.26(+0.19%) |
Jun 27, 2008 | 134.91 | 135.88 | 131.31 | 133.04 | 16,624,168 | -1.30(-0.96%) |
Jun 26, 2008 | 136.44 | 137.57 | 133.53 | 134.34 | 17,848,508 | -5.63(-4.02%) |
Jun 25, 2008 | 139.56 | 142.53 | 139.55 | 139.97 | 14,221,227 | +1.27(+0.92%) |
Jun 24, 2008 | 135.38 | 140.70 | 135.16 | 138.70 | 16,614,818 | +2.58(+1.90%) |
Jun 23, 2008 | 140.70 | 140.70 | 134.91 | 136.12 | 12,939,364 | -3.95(-2.82%) |
Jun 20, 2008 | 141.02 | 142.30 | 139.36 | 140.06 | 14,867,134 | -2.41(-1.69%) |
Jun 19, 2008 | 140.00 | 142.51 | 138.04 | 142.47 | 13,893,875 | +3.17(+2.28%) |
Jun 18, 2008 | 134.65 | 141.27 | 133.81 | 139.30 | 21,284,324 | +2.54(+1.86%) |
Jun 17, 2008 | 141.03 | 141.68 | 136.54 | 136.76 | 32,043,976 | -2.02(-1.45%) |
Jun 16, 2008 | 135.47 | 140.81 | 134.61 | 138.78 | 21,477,020 | +2.90(+2.13%) |
Jun 13, 2008 | 129.17 | 136.09 | 129.11 | 135.89 | 18,819,264 | +8.80(+6.92%) |
Jun 12, 2008 | 124.42 | 129.33 | 124.42 | 127.09 | 15,439,228 | +3.32(+2.68%) |
Jun 11, 2008 | 127.28 | 127.47 | 122.87 | 123.78 | 21,608,458 | -3.67(-2.88%) |
Jun 10, 2008 | 128.08 | 129.13 | 124.39 | 127.44 | 14,452,069 | +1.11(+0.87%) |
Jun 09, 2008 | 130.22 | 131.61 | 124.50 | 126.34 | 17,054,282 | -2.81(-2.17%) |
Jun 06, 2008 | 133.43 | 133.43 | 129.14 | 129.14 | 13,854,803 | -5.46(-4.05%) |
Jun 05, 2008 | 132.02 | 135.24 | 132.00 | 134.60 | 12,755,526 | +3.43(+2.61%) |
Jun 04, 2008 | 129.57 | 133.81 | 129.23 | 131.17 | 14,140,398 | +1.16(+0.89%) |
Jun 03, 2008 | 132.12 | 132.36 | 127.74 | 130.01 | 17,302,940 | -1.34(-1.02%) |
Jun 02, 2008 | 134.91 | 135.44 | 130.19 | 131.35 | 12,920,958 | -3.10(-2.31%) |
May 30, 2008 | 135.51 | 136.32 | 134.03 | 134.46 | 7,476,925 | +0.13(+0.10%) |
May 29, 2008 | 132.99 | 136.81 | 132.62 | 134.33 | 10,176,642 | +1.07(+0.81%) |
May 28, 2008 | 133.20 | 134.09 | 131.25 | 133.25 | 9,506,570 | +0.69(+0.52%) |
May 27, 2008 | 130.91 | 133.15 | 130.18 | 132.56 | 11,047,697 | +0.97(+0.74%) |
May 26, 2008 | 134.15 | 134.52 | 130.51 | 131.58 | 0 | +0.00(+0.00%) |
May 23, 2008 | 134.15 | 134.52 | 130.51 | 131.58 | 10,687,257 | -3.47(-2.57%) |
May 22, 2008 | 134.29 | 137.13 | 133.38 | 135.06 | 11,393,748 | -1.07(-0.78%) |
May 21, 2008 | 139.13 | 139.98 | 135.68 | 136.12 | 11,898,147 | -2.92(-2.10%) |
May 20, 2008 | 139.73 | 140.93 | 138.14 | 139.04 | 9,039,776 | -1.50(-1.07%) |
May 19, 2008 | 141.51 | 144.29 | 139.84 | 140.54 | 9,198,296 | -2.09(-1.46%) |
May 16, 2008 | 144.47 | 144.52 | 141.76 | 142.63 | 8,063,063 | -1.13(-0.78%) |
May 15, 2008 | 144.65 | 144.66 | 141.25 | 143.76 | 10,516,666 | -1.15(-0.79%) |
May 14, 2008 | 145.27 | 146.71 | 144.31 | 144.91 | 6,601,982 | -0.15(-0.11%) |
May 13, 2008 | 145.71 | 147.10 | 144.07 | 145.06 | 7,579,249 | -1.33(-0.91%) |
May 12, 2008 | 144.39 | 146.87 | 142.79 | 146.40 | 7,420,418 | +3.04(+2.12%) |
May 09, 2008 | 141.78 | 144.80 | 141.53 | 143.36 | 8,486,648 | +0.28(+0.20%) |
May 08, 2008 | 145.38 | 145.87 | 141.20 | 143.08 | 12,946,418 | -1.55(-1.07%) |
May 07, 2008 | 150.61 | 151.25 | 144.46 | 144.63 | 9,283,402 | -5.98(-3.97%) |
May 06, 2008 | 148.32 | 151.86 | 147.18 | 150.61 | 9,851,541 | +0.37(+0.25%) |
May 05, 2008 | 151.38 | 153.29 | 149.50 | 150.24 | 8,383,651 | -2.40(-1.57%) |
May 02, 2008 | 155.02 | 155.02 | 150.91 | 152.64 | 12,381,733 | +0.93(+0.61%) |