Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 143.40 | 145.75 | 142.88 | 144.16 | 7,739,752 | -1.67(-1.14%) |
Jul 30, 2008 | 144.13 | 146.35 | 141.75 | 145.83 | 12,410,902 | +3.56(+2.50%) |
Jul 29, 2008 | 136.79 | 142.47 | 135.80 | 142.28 | 14,123,447 | +6.84(+5.05%) |
Jul 28, 2008 | 140.17 | 142.79 | 134.91 | 135.44 | 11,826,908 | -4.51(-3.22%) |
Jul 25, 2008 | 141.99 | 142.57 | 138.00 | 139.95 | 9,186,467 | -1.25(-0.89%) |
Jul 24, 2008 | 147.65 | 147.65 | 140.82 | 141.20 | 10,961,701 | -5.96(-4.05%) |
Jul 23, 2008 | 147.25 | 148.87 | 144.67 | 147.16 | 12,602,351 | -0.13(-0.09%) |
Jul 22, 2008 | 139.79 | 147.30 | 138.88 | 147.30 | 14,045,222 | +5.69(+4.02%) |
Jul 21, 2008 | 144.26 | 144.64 | 140.26 | 141.61 | 11,287,317 | -1.61(-1.13%) |
Jul 18, 2008 | 143.41 | 143.74 | 139.48 | 143.22 | 14,964,344 | +1.25(+0.88%) |
Jul 17, 2008 | 137.57 | 144.49 | 136.97 | 141.97 | 30,468,270 | +6.56(+4.85%) |
Jul 16, 2008 | 126.28 | 135.73 | 124.67 | 135.41 | 24,722,764 | +11.80(+9.54%) |
Jul 15, 2008 | 123.02 | 128.16 | 119.26 | 123.61 | 32,667,824 | -0.68(-0.55%) |
Jul 14, 2008 | 131.54 | 131.60 | 124.21 | 124.29 | 20,355,176 | -2.98(-2.34%) |
Jul 11, 2008 | 130.31 | 131.51 | 124.16 | 127.28 | 31,343,078 | -6.02(-4.51%) |
Jul 10, 2008 | 131.22 | 135.75 | 130.23 | 133.29 | 18,007,744 | +0.89(+0.67%) |
Jul 09, 2008 | 137.75 | 139.02 | 131.21 | 132.40 | 16,479,039 | -4.61(-3.36%) |
Jul 08, 2008 | 134.24 | 137.87 | 130.61 | 137.00 | 21,434,696 | +3.98(+2.99%) |
Jul 07, 2008 | 141.54 | 142.50 | 131.12 | 133.03 | 21,716,658 | -7.10(-5.07%) |
Jul 04, 2008 | 141.24 | 142.85 | 139.64 | 140.13 | 7,901,604 | +0.00(+0.00%) |
Jul 03, 2008 | 141.24 | 142.85 | 139.64 | 140.13 | 7,901,604 | +0.08(+0.06%) |
Jul 02, 2008 | 138.47 | 143.07 | 137.23 | 140.05 | 20,754,838 | +2.71(+1.97%) |
Jul 01, 2008 | 135.62 | 138.70 | 133.35 | 137.34 | 17,796,278 | +0.34(+0.25%) |
Jun 30, 2008 | 137.52 | 139.64 | 135.74 | 137.00 | 11,965,758 | +0.27(+0.19%) |
Jun 27, 2008 | 138.66 | 139.65 | 134.96 | 136.74 | 16,175,095 | -1.33(-0.96%) |
Jun 26, 2008 | 140.22 | 141.39 | 137.24 | 138.07 | 17,366,360 | -5.79(-4.02%) |
Jun 25, 2008 | 143.44 | 146.49 | 143.42 | 143.86 | 13,837,065 | +1.31(+0.92%) |
Jun 24, 2008 | 139.14 | 144.60 | 138.92 | 142.55 | 16,165,996 | +2.66(+1.90%) |
Jun 23, 2008 | 144.60 | 144.60 | 138.66 | 139.90 | 12,589,829 | -4.06(-2.82%) |
Jun 20, 2008 | 144.93 | 146.25 | 143.23 | 143.95 | 14,465,523 | -2.47(-1.69%) |
Jun 19, 2008 | 143.89 | 146.47 | 141.87 | 146.43 | 13,518,555 | +3.26(+2.28%) |
Jun 18, 2008 | 138.38 | 145.19 | 137.52 | 143.17 | 20,709,364 | +2.61(+1.86%) |
Jun 17, 2008 | 144.95 | 145.61 | 140.33 | 140.56 | 31,178,362 | -2.08(-1.46%) |
Jun 16, 2008 | 139.23 | 144.72 | 138.34 | 142.64 | 20,896,856 | +2.98(+2.13%) |
Jun 13, 2008 | 132.75 | 139.87 | 132.70 | 139.66 | 18,310,894 | +9.04(+6.92%) |
Jun 12, 2008 | 127.87 | 132.92 | 127.87 | 130.62 | 15,022,164 | +3.41(+2.68%) |
Jun 11, 2008 | 130.82 | 131.01 | 126.28 | 127.21 | 21,024,744 | -3.77(-2.88%) |
Jun 10, 2008 | 131.63 | 132.72 | 127.85 | 130.98 | 14,061,671 | +1.14(+0.87%) |
Jun 09, 2008 | 133.83 | 135.27 | 127.96 | 129.85 | 16,593,590 | -2.88(-2.17%) |
Jun 06, 2008 | 137.14 | 137.14 | 132.73 | 132.73 | 13,480,539 | -5.61(-4.05%) |
Jun 05, 2008 | 135.68 | 139.00 | 135.67 | 138.34 | 12,410,957 | +3.52(+2.61%) |
Jun 04, 2008 | 133.17 | 137.52 | 132.81 | 134.81 | 13,758,419 | +1.19(+0.89%) |
Jun 03, 2008 | 135.79 | 136.03 | 131.29 | 133.62 | 16,835,530 | -1.38(-1.02%) |
Jun 02, 2008 | 138.65 | 139.20 | 133.80 | 135.00 | 12,571,920 | -3.19(-2.31%) |
May 30, 2008 | 139.28 | 140.11 | 137.75 | 138.19 | 7,274,948 | +0.13(+0.10%) |
May 29, 2008 | 136.68 | 140.61 | 136.30 | 138.06 | 9,901,737 | +1.10(+0.81%) |
May 28, 2008 | 136.90 | 137.81 | 134.90 | 136.95 | 9,249,766 | +0.71(+0.52%) |
May 27, 2008 | 134.55 | 136.85 | 133.79 | 136.24 | 10,749,262 | +1.00(+0.74%) |
May 26, 2008 | 137.88 | 138.26 | 134.13 | 135.24 | 0 | +0.00(+0.00%) |
May 23, 2008 | 137.88 | 138.26 | 134.13 | 135.24 | 10,398,559 | -3.57(-2.57%) |
May 22, 2008 | 138.02 | 140.94 | 137.08 | 138.81 | 11,085,965 | -1.10(-0.78%) |
May 21, 2008 | 143.00 | 143.87 | 139.44 | 139.90 | 11,576,738 | -3.00(-2.10%) |
May 20, 2008 | 143.61 | 144.84 | 141.98 | 142.90 | 8,795,582 | -1.54(-1.07%) |
May 19, 2008 | 145.44 | 148.30 | 143.72 | 144.45 | 8,949,820 | -2.15(-1.46%) |
May 16, 2008 | 148.48 | 148.53 | 145.70 | 146.59 | 7,845,253 | -1.16(-0.79%) |
May 15, 2008 | 148.66 | 148.68 | 145.17 | 147.75 | 10,232,576 | -1.18(-0.79%) |
May 14, 2008 | 149.30 | 150.78 | 148.32 | 148.94 | 6,423,640 | -0.16(-0.10%) |
May 13, 2008 | 149.76 | 151.18 | 148.07 | 149.09 | 7,374,509 | -1.37(-0.91%) |
May 12, 2008 | 148.40 | 150.95 | 146.75 | 150.46 | 7,219,968 | +3.12(+2.12%) |
May 09, 2008 | 145.72 | 148.82 | 145.46 | 147.34 | 8,257,396 | +0.29(+0.20%) |
May 08, 2008 | 149.42 | 149.92 | 145.12 | 147.05 | 12,596,692 | -1.60(-1.08%) |
May 07, 2008 | 154.79 | 155.44 | 148.47 | 148.65 | 9,032,627 | -6.15(-3.97%) |
May 06, 2008 | 152.44 | 156.08 | 151.27 | 154.79 | 9,585,418 | +0.38(+0.25%) |
May 05, 2008 | 155.58 | 157.54 | 153.65 | 154.41 | 8,157,181 | -2.47(-1.57%) |
May 02, 2008 | 159.32 | 159.32 | 155.10 | 156.88 | 12,047,261 | +0.96(+0.61%) |