Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 527.84 | 533.85 | 521.95 | 525.18 | 0 | -8.49(-1.59%) |
Aug 28, 2008 | 525.17 | 536.23 | 521.26 | 533.67 | 0 | +11.31(+2.17%) |
Aug 27, 2008 | 517.85 | 526.10 | 513.52 | 522.36 | 0 | +5.26(+1.02%) |
Aug 26, 2008 | 516.60 | 522.25 | 510.96 | 517.10 | 0 | +1.91(+0.37%) |
Aug 25, 2008 | 523.60 | 526.07 | 512.48 | 515.19 | 0 | -13.28(-2.51%) |
Aug 22, 2008 | 523.35 | 532.00 | 518.84 | 528.46 | 0 | +10.85(+2.10%) |
Aug 21, 2008 | 512.97 | 520.86 | 508.03 | 517.61 | 0 | -0.93(-0.18%) |
Aug 20, 2008 | 513.86 | 521.95 | 506.09 | 518.54 | 0 | +7.30(+1.43%) |
Aug 19, 2008 | 516.53 | 520.16 | 505.86 | 511.24 | 0 | -9.49(-1.82%) |
Aug 18, 2008 | 530.14 | 533.83 | 517.08 | 520.73 | 0 | -8.64(-1.63%) |
Aug 15, 2008 | 528.81 | 538.07 | 523.35 | 529.37 | 0 | +1.31(+0.25%) |
Aug 14, 2008 | 518.98 | 533.30 | 515.12 | 528.06 | 0 | +5.90(+1.13%) |
Aug 13, 2008 | 528.00 | 531.56 | 514.44 | 522.16 | 0 | -9.35(-1.76%) |
Aug 12, 2008 | 538.25 | 543.07 | 526.95 | 531.51 | 0 | -9.32(-1.72%) |
Aug 11, 2008 | 528.02 | 546.78 | 526.63 | 540.83 | 0 | +12.25(+2.32%) |
Aug 08, 2008 | 513.27 | 532.26 | 511.38 | 528.59 | 0 | +13.07(+2.54%) |
Aug 07, 2008 | 522.69 | 531.59 | 510.95 | 515.52 | 0 | -13.72(-2.59%) |
Aug 06, 2008 | 527.02 | 537.00 | 518.01 | 529.24 | 0 | +3.13(+0.60%) |
Aug 05, 2008 | 515.80 | 528.63 | 512.08 | 526.11 | 0 | +16.38(+3.21%) |
Aug 04, 2008 | 512.76 | 519.27 | 502.38 | 509.73 | 0 | -4.22(-0.82%) |
Aug 01, 2008 | 518.20 | 523.35 | 505.05 | 513.95 | 0 | -1.85(-0.36%) |
Jul 31, 2008 | 515.58 | 528.29 | 511.47 | 515.80 | 0 | -6.09(-1.17%) |
Jul 30, 2008 | 521.19 | 528.36 | 509.14 | 521.89 | 0 | +6.23(+1.21%) |
Jul 29, 2008 | 513.97 | 519.28 | 494.48 | 515.65 | 0 | +19.22(+3.87%) |
Jul 28, 2008 | 511.35 | 518.31 | 494.97 | 496.44 | 0 | -15.69(-3.06%) |
Jul 25, 2008 | 515.34 | 521.85 | 504.46 | 512.13 | 0 | +2.08(+0.41%) |
Jul 24, 2008 | 529.33 | 532.10 | 507.84 | 510.05 | 0 | -18.65(-3.53%) |
Jul 23, 2008 | 522.38 | 539.13 | 515.41 | 528.69 | 0 | +9.51(+1.83%) |
Jul 22, 2008 | 491.39 | 523.14 | 484.84 | 519.18 | 0 | +12.72(+2.51%) |
Jul 21, 2008 | 514.20 | 520.37 | 500.79 | 506.46 | 0 | +1.62(+0.32%) |
Jul 18, 2008 | 505.95 | 511.37 | 492.16 | 504.84 | 0 | +0.99(+0.20%) |
Jul 17, 2008 | 496.60 | 510.75 | 486.88 | 503.85 | 0 | +16.05(+3.29%) |
Jul 16, 2008 | 469.95 | 493.00 | 463.62 | 487.80 | 0 | +26.71(+5.79%) |
Jul 15, 2008 | 464.20 | 476.58 | 454.21 | 461.10 | 0 | -10.27(-2.18%) |
Jul 14, 2008 | 492.05 | 493.64 | 468.78 | 471.37 | 0 | -11.11(-2.30%) |
Jul 11, 2008 | 481.29 | 492.00 | 473.25 | 482.47 | 0 | -6.77(-1.38%) |
Jul 10, 2008 | 481.91 | 494.22 | 477.31 | 489.24 | 0 | +7.99(+1.66%) |
Jul 09, 2008 | 496.97 | 501.13 | 479.94 | 481.25 | 0 | -16.48(-3.31%) |
Jul 08, 2008 | 482.75 | 498.83 | 477.34 | 497.72 | 0 | +14.04(+2.90%) |
Jul 07, 2008 | 490.17 | 496.93 | 475.24 | 483.68 | 0 | -1.58(-0.33%) |
Jul 04, 2008 | 485.26 | 485.26 | 485.26 | 485.26 | 0 | +0.00(+0.00%) |
Jul 03, 2008 | 485.26 | 485.26 | 485.26 | 485.26 | 0 | +2.66(+0.55%) |
Jul 02, 2008 | 496.12 | 499.64 | 481.54 | 482.60 | 0 | -11.85(-2.40%) |
Jul 01, 2008 | 485.30 | 497.85 | 479.98 | 494.45 | 0 | +1.84(+0.37%) |
Jun 30, 2008 | 493.31 | 501.99 | 482.45 | 492.62 | 0 | -0.23(-0.05%) |
Jun 27, 2008 | 496.29 | 501.20 | 486.39 | 492.85 | 0 | -5.18(-1.04%) |
Jun 26, 2008 | 513.26 | 515.82 | 497.32 | 498.02 | 0 | -21.64(-4.16%) |
Jun 25, 2008 | 519.20 | 530.84 | 514.36 | 519.66 | 0 | +7.36(+1.44%) |
Jun 24, 2008 | 506.54 | 518.77 | 502.38 | 512.30 | 0 | +3.69(+0.73%) |
Jun 23, 2008 | 514.75 | 517.96 | 504.96 | 508.62 | 0 | -4.86(-0.95%) |
Jun 20, 2008 | 520.58 | 528.20 | 509.42 | 513.48 | 0 | -14.17(-2.69%) |
Jun 19, 2008 | 526.32 | 532.26 | 515.92 | 527.65 | 0 | -0.28(-0.05%) |
Jun 18, 2008 | 532.15 | 536.25 | 523.75 | 527.93 | 0 | -8.20(-1.53%) |
Jun 17, 2008 | 544.11 | 549.41 | 532.43 | 536.13 | 0 | -4.51(-0.83%) |
Jun 16, 2008 | 534.36 | 545.42 | 529.12 | 540.64 | 0 | +0.88(+0.16%) |
Jun 13, 2008 | 538.07 | 544.02 | 527.32 | 539.77 | 0 | +4.33(+0.81%) |
Jun 12, 2008 | 537.60 | 547.05 | 528.85 | 535.43 | 0 | +1.82(+0.34%) |
Jun 11, 2008 | 546.25 | 548.60 | 530.93 | 533.61 | 0 | -12.52(-2.29%) |
Jun 10, 2008 | 548.15 | 553.44 | 535.93 | 546.13 | 0 | +0.09(+0.02%) |
Jun 09, 2008 | 555.55 | 558.07 | 536.63 | 546.04 | 0 | -6.06(-1.10%) |
Jun 06, 2008 | 567.26 | 569.62 | 550.99 | 552.10 | 0 | -19.60(-3.43%) |
Jun 05, 2008 | 563.73 | 575.07 | 560.05 | 571.70 | 0 | +8.74(+1.55%) |
Jun 04, 2008 | 561.49 | 569.16 | 556.53 | 562.96 | 0 | -3.74(-0.66%) |
Jun 03, 2008 | 571.98 | 576.30 | 561.28 | 566.70 | 0 | -3.78(-0.66%) |