Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 179.18 | 179.45 | 172.86 | 173.60 | 0 | -3.09(-1.75%) |
Aug 28, 2008 | 183.49 | 184.50 | 175.65 | 176.69 | 6,928,096 | -5.16(-2.84%) |
Aug 27, 2008 | 180.47 | 184.18 | 180.00 | 181.85 | 5,798,967 | +2.90(+1.62%) |
Aug 26, 2008 | 178.94 | 181.18 | 177.82 | 178.95 | 5,703,541 | +1.41(+0.79%) |
Aug 25, 2008 | 182.30 | 184.00 | 176.02 | 177.54 | 6,030,743 | -2.75(-1.53%) |
Aug 22, 2008 | 181.70 | 184.46 | 177.72 | 180.29 | 0 | -3.91(-2.12%) |
Aug 21, 2008 | 179.75 | 186.44 | 177.10 | 184.20 | 10,585,544 | +7.68(+4.35%) |
Aug 20, 2008 | 178.58 | 179.30 | 173.40 | 176.52 | 7,410,569 | +2.21(+1.27%) |
Aug 19, 2008 | 167.41 | 178.10 | 166.31 | 174.31 | 8,999,253 | +4.27(+2.51%) |
Aug 18, 2008 | 173.42 | 178.29 | 169.74 | 170.04 | 11,845,256 | +0.23(+0.14%) |
Aug 15, 2008 | 175.30 | 175.62 | 169.08 | 169.81 | 0 | -9.37(-5.23%) |
Aug 14, 2008 | 177.35 | 182.28 | 173.67 | 179.18 | 11,340,271 | -0.30(-0.17%) |
Aug 13, 2008 | 171.58 | 179.88 | 169.80 | 179.48 | 11,906,251 | +11.09(+6.59%) |
Aug 12, 2008 | 159.11 | 169.60 | 158.02 | 168.39 | 15,528,659 | +7.48(+4.65%) |
Aug 11, 2008 | 170.69 | 171.18 | 156.95 | 160.91 | 16,653,470 | -10.60(-6.18%) |
Aug 08, 2008 | 172.36 | 173.53 | 169.00 | 171.51 | 9,918,163 | -6.88(-3.86%) |
Aug 07, 2008 | 183.26 | 183.72 | 176.79 | 178.39 | 7,960,862 | -2.17(-1.20%) |
Aug 06, 2008 | 175.02 | 183.30 | 174.00 | 180.56 | 14,538,125 | +7.25(+4.18%) |
Aug 05, 2008 | 176.90 | 182.70 | 167.95 | 173.31 | 24,295,088 | -6.83(-3.79%) |
Aug 04, 2008 | 198.04 | 198.24 | 176.82 | 180.14 | 13,803,526 | -20.92(-10.40%) |
Aug 01, 2008 | 207.21 | 208.99 | 198.73 | 201.06 | 6,052,071 | -3.21(-1.57%) |
Jul 31, 2008 | 213.00 | 214.83 | 203.23 | 204.27 | 7,341,573 | -9.11(-4.27%) |
Jul 30, 2008 | 204.85 | 213.38 | 203.78 | 213.38 | 10,118,655 | +10.39(+5.12%) |
Jul 29, 2008 | 198.74 | 203.09 | 195.26 | 202.99 | 7,440,168 | +4.34(+2.18%) |
Jul 28, 2008 | 203.00 | 205.31 | 197.35 | 198.65 | 7,656,270 | -3.62(-1.79%) |
Jul 25, 2008 | 195.04 | 205.64 | 189.16 | 202.27 | 11,228,036 | +8.27(+4.26%) |
Jul 24, 2008 | 205.50 | 209.32 | 186.84 | 194.00 | 25,646,756 | -6.69(-3.33%) |
Jul 23, 2008 | 214.19 | 215.94 | 198.18 | 200.69 | 12,126,589 | -15.36(-7.11%) |
Jul 22, 2008 | 220.79 | 223.15 | 212.03 | 216.05 | 6,799,979 | -6.70(-3.01%) |
Jul 21, 2008 | 212.18 | 222.75 | 211.17 | 222.75 | 7,824,253 | +13.64(+6.52%) |
Jul 18, 2008 | 210.22 | 215.59 | 207.00 | 209.11 | 8,855,964 | -4.11(-1.93%) |
Jul 17, 2008 | 223.54 | 227.43 | 205.00 | 213.22 | 10,320,673 | -9.71(-4.36%) |
Jul 16, 2008 | 223.20 | 224.81 | 215.91 | 222.93 | 9,276,992 | -1.71(-0.76%) |
Jul 15, 2008 | 226.48 | 228.91 | 215.50 | 224.64 | 10,166,604 | -3.87(-1.69%) |
Jul 14, 2008 | 225.30 | 229.95 | 223.84 | 228.51 | 8,226,025 | +7.13(+3.22%) |
Jul 11, 2008 | 216.14 | 224.00 | 215.36 | 221.38 | 8,026,924 | +0.71(+0.32%) |
Jul 10, 2008 | 218.22 | 221.00 | 215.00 | 220.67 | 7,155,134 | +4.24(+1.96%) |
Jul 09, 2008 | 218.84 | 223.44 | 215.54 | 216.43 | 10,037,939 | +1.40(+0.65%) |
Jul 08, 2008 | 204.90 | 215.03 | 197.17 | 215.03 | 17,223,560 | +5.05(+2.40%) |
Jul 07, 2008 | 214.03 | 217.18 | 207.25 | 209.98 | 9,795,744 | -0.91(-0.43%) |
Jul 04, 2008 | 210.19 | 215.13 | 201.66 | 210.89 | 10,091,410 | +0.00(+0.00%) |
Jul 03, 2008 | 210.19 | 215.13 | 201.66 | 210.89 | 10,091,410 | -1.66(-0.78%) |
Jul 02, 2008 | 224.81 | 226.50 | 209.70 | 212.55 | 11,539,218 | -10.13(-4.55%) |
Jul 01, 2008 | 224.72 | 226.81 | 212.41 | 222.68 | 11,410,683 | -5.89(-2.58%) |
Jun 30, 2008 | 229.35 | 233.64 | 225.00 | 228.57 | 9,013,792 | +0.14(+0.06%) |
Jun 27, 2008 | 217.01 | 228.57 | 216.13 | 228.43 | 9,606,506 | +9.23(+4.21%) |
Jun 26, 2008 | 221.46 | 224.00 | 215.63 | 219.20 | 9,637,061 | -2.38(-1.07%) |
Jun 25, 2008 | 224.87 | 227.30 | 218.00 | 221.58 | 12,846,757 | -5.77(-2.54%) |
Jun 24, 2008 | 234.87 | 235.50 | 225.81 | 227.35 | 7,390,535 | -8.90(-3.77%) |
Jun 23, 2008 | 231.94 | 236.49 | 225.24 | 236.25 | 7,413,809 | +6.16(+2.68%) |
Jun 20, 2008 | 233.20 | 237.08 | 230.09 | 230.09 | 9,106,879 | -2.92(-1.25%) |
Jun 19, 2008 | 241.60 | 241.62 | 231.68 | 233.01 | 9,157,500 | -4.73(-1.99%) |
Jun 18, 2008 | 240.50 | 241.49 | 233.32 | 237.74 | 9,979,894 | -1.76(-0.73%) |
Jun 17, 2008 | 232.04 | 240.00 | 231.88 | 239.50 | 10,214,268 | +9.37(+4.07%) |
Jun 16, 2008 | 229.07 | 232.74 | 227.60 | 230.13 | 8,955,683 | +4.00(+1.77%) |
Jun 13, 2008 | 222.55 | 227.33 | 220.87 | 226.13 | 7,650,438 | +3.55(+1.59%) |
Jun 12, 2008 | 223.99 | 224.20 | 217.67 | 222.58 | 8,807,195 | -0.52(-0.23%) |
Jun 11, 2008 | 224.99 | 229.21 | 222.12 | 223.10 | 14,981,964 | +2.54(+1.15%) |
Jun 10, 2008 | 220.23 | 224.29 | 216.00 | 220.56 | 10,319,356 | -1.56(-0.70%) |
Jun 09, 2008 | 220.39 | 227.20 | 218.56 | 222.12 | 12,806,594 | +5.27(+2.43%) |
Jun 06, 2008 | 217.36 | 223.31 | 215.87 | 216.85 | 12,353,011 | -2.00(-0.91%) |
Jun 05, 2008 | 210.60 | 219.25 | 207.66 | 218.85 | 13,235,454 | +10.47(+5.02%) |
Jun 04, 2008 | 211.59 | 212.12 | 206.59 | 208.38 | 9,257,501 | -3.11(-1.47%) |
Jun 03, 2008 | 206.00 | 214.00 | 205.70 | 211.49 | 15,855,688 | +8.31(+4.09%) |