Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 125.76 | 129.24 | 125.53 | 128.43 | 0 | +1.68(+1.32%) |
Aug 28, 2008 | 123.16 | 126.75 | 122.71 | 126.75 | 10,936,122 | +4.97(+4.08%) |
Aug 27, 2008 | 121.18 | 122.09 | 120.16 | 121.78 | 8,465,696 | -0.34(-0.28%) |
Aug 26, 2008 | 121.80 | 123.64 | 120.14 | 122.12 | 7,655,116 | +0.16(+0.13%) |
Aug 25, 2008 | 124.22 | 124.27 | 121.49 | 121.96 | 7,816,139 | -3.21(-2.57%) |
Aug 22, 2008 | 125.31 | 125.95 | 122.81 | 125.17 | 0 | +2.66(+2.17%) |
Aug 21, 2008 | 122.02 | 123.75 | 119.52 | 122.52 | 18,555,920 | -1.43(-1.16%) |
Aug 20, 2008 | 123.86 | 125.67 | 121.64 | 123.95 | 12,054,575 | +0.20(+0.16%) |
Aug 19, 2008 | 124.14 | 126.69 | 122.89 | 123.75 | 11,447,354 | -1.60(-1.27%) |
Aug 18, 2008 | 127.09 | 127.42 | 125.09 | 125.35 | 9,472,227 | -2.46(-1.92%) |
Aug 15, 2008 | 131.12 | 131.34 | 127.15 | 127.81 | 0 | -2.67(-2.05%) |
Aug 14, 2008 | 128.93 | 132.29 | 128.54 | 130.48 | 11,056,384 | +1.32(+1.03%) |
Aug 13, 2008 | 130.80 | 132.68 | 127.20 | 129.16 | 15,819,618 | -1.88(-1.43%) |
Aug 12, 2008 | 135.74 | 135.88 | 130.46 | 131.04 | 17,334,546 | -8.38(-6.01%) |
Aug 11, 2008 | 138.15 | 143.49 | 137.12 | 139.42 | 10,879,495 | +1.61(+1.17%) |
Aug 08, 2008 | 135.31 | 139.77 | 134.74 | 137.81 | 8,470,519 | +2.83(+2.10%) |
Aug 07, 2008 | 138.81 | 139.81 | 134.05 | 134.98 | 11,253,848 | -5.65(-4.02%) |
Aug 06, 2008 | 140.20 | 141.69 | 139.03 | 140.63 | 7,446,482 | -0.96(-0.67%) |
Aug 05, 2008 | 140.12 | 141.64 | 137.46 | 141.59 | 11,199,558 | +2.28(+1.64%) |
Aug 04, 2008 | 140.72 | 141.45 | 138.01 | 139.31 | 9,640,535 | -3.24(-2.27%) |
Aug 01, 2008 | 144.90 | 145.69 | 139.94 | 142.55 | 9,569,452 | -1.60(-1.11%) |
Jul 31, 2008 | 143.38 | 145.74 | 142.87 | 144.15 | 7,740,532 | -1.67(-1.14%) |
Jul 30, 2008 | 144.12 | 146.34 | 141.74 | 145.82 | 12,412,153 | +3.56(+2.50%) |
Jul 29, 2008 | 136.78 | 142.46 | 135.78 | 142.26 | 14,124,870 | +6.84(+5.05%) |
Jul 28, 2008 | 140.16 | 142.77 | 134.90 | 135.43 | 11,828,100 | -4.51(-3.22%) |
Jul 25, 2008 | 141.97 | 142.55 | 137.99 | 139.94 | 9,187,392 | -1.25(-0.89%) |
Jul 24, 2008 | 147.64 | 147.64 | 140.81 | 141.19 | 10,962,805 | -5.96(-4.05%) |
Jul 23, 2008 | 147.24 | 148.85 | 144.66 | 147.15 | 12,603,621 | -0.13(-0.09%) |
Jul 22, 2008 | 139.78 | 147.28 | 138.87 | 147.28 | 14,046,637 | +5.69(+4.02%) |
Jul 21, 2008 | 144.25 | 144.63 | 140.24 | 141.60 | 11,288,454 | -1.61(-1.13%) |
Jul 18, 2008 | 143.40 | 143.73 | 139.47 | 143.21 | 14,965,852 | +1.25(+0.88%) |
Jul 17, 2008 | 137.56 | 144.47 | 136.95 | 141.96 | 30,471,340 | +6.56(+4.85%) |
Jul 16, 2008 | 126.27 | 135.72 | 124.66 | 135.39 | 24,725,254 | +11.80(+9.54%) |
Jul 15, 2008 | 123.00 | 128.15 | 119.25 | 123.60 | 32,671,114 | -0.68(-0.55%) |
Jul 14, 2008 | 131.52 | 131.59 | 124.20 | 124.28 | 20,357,226 | -2.98(-2.35%) |
Jul 11, 2008 | 130.29 | 131.49 | 124.15 | 127.26 | 31,346,236 | -6.02(-4.51%) |
Jul 10, 2008 | 131.20 | 135.74 | 130.22 | 133.28 | 18,009,558 | +0.89(+0.67%) |
Jul 09, 2008 | 137.74 | 139.00 | 131.19 | 132.39 | 16,480,699 | -4.61(-3.36%) |
Jul 08, 2008 | 134.23 | 137.85 | 130.60 | 136.99 | 21,436,856 | +3.98(+2.99%) |
Jul 07, 2008 | 141.53 | 142.48 | 131.11 | 133.01 | 21,718,846 | -7.10(-5.07%) |
Jul 04, 2008 | 141.22 | 142.84 | 139.62 | 140.12 | 7,902,401 | +0.00(+0.00%) |
Jul 03, 2008 | 141.22 | 142.84 | 139.62 | 140.12 | 7,902,401 | +0.08(+0.06%) |
Jul 02, 2008 | 138.46 | 143.05 | 137.22 | 140.04 | 20,756,928 | +2.71(+1.97%) |
Jul 01, 2008 | 135.60 | 138.68 | 133.33 | 137.33 | 17,798,070 | +0.34(+0.25%) |
Jun 30, 2008 | 137.51 | 139.62 | 135.73 | 136.99 | 11,966,964 | +0.27(+0.20%) |
Jun 27, 2008 | 138.64 | 139.64 | 134.95 | 136.72 | 16,176,724 | -1.33(-0.96%) |
Jun 26, 2008 | 140.21 | 141.38 | 137.23 | 138.06 | 17,368,110 | -5.79(-4.02%) |
Jun 25, 2008 | 143.42 | 146.48 | 143.41 | 143.84 | 13,838,459 | +1.31(+0.92%) |
Jun 24, 2008 | 139.12 | 144.59 | 138.90 | 142.54 | 16,167,625 | +2.66(+1.90%) |
Jun 23, 2008 | 144.59 | 144.59 | 138.64 | 139.88 | 12,591,098 | -4.06(-2.82%) |
Jun 20, 2008 | 144.92 | 146.23 | 143.22 | 143.94 | 14,466,981 | -2.47(-1.69%) |
Jun 19, 2008 | 143.88 | 146.45 | 141.86 | 146.41 | 13,519,917 | +3.26(+2.28%) |
Jun 18, 2008 | 138.37 | 145.18 | 137.51 | 143.16 | 20,711,450 | +2.61(+1.86%) |
Jun 17, 2008 | 144.93 | 145.60 | 140.31 | 140.55 | 31,181,504 | -2.07(-1.45%) |
Jun 16, 2008 | 139.22 | 144.71 | 138.33 | 142.62 | 20,898,960 | +2.98(+2.13%) |
Jun 13, 2008 | 132.74 | 139.86 | 132.68 | 139.65 | 18,312,738 | +9.04(+6.92%) |
Jun 12, 2008 | 127.86 | 132.91 | 127.86 | 130.61 | 15,023,677 | +3.41(+2.68%) |
Jun 11, 2008 | 130.80 | 131.00 | 126.27 | 127.20 | 21,026,862 | -3.77(-2.88%) |
Jun 10, 2008 | 131.62 | 132.71 | 127.83 | 130.97 | 14,063,088 | +1.13(+0.87%) |
Jun 09, 2008 | 133.82 | 135.25 | 127.94 | 129.83 | 16,595,262 | -2.88(-2.17%) |
Jun 06, 2008 | 137.12 | 137.12 | 132.72 | 132.72 | 13,481,898 | -5.61(-4.05%) |
Jun 05, 2008 | 135.67 | 138.98 | 135.65 | 138.32 | 12,412,207 | +3.53(+2.62%) |
Jun 04, 2008 | 133.15 | 137.51 | 132.80 | 134.80 | 13,759,805 | +1.19(+0.89%) |
Jun 03, 2008 | 135.78 | 136.02 | 131.27 | 133.61 | 16,837,226 | -1.38(-1.02%) |