Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 118.09 | 120.67 | 117.71 | 119.05 | 2,527,208 | +0.38(+0.32%) |
Aug 28, 2008 | 119.16 | 120.62 | 116.59 | 118.67 | 4,936,260 | +0.41(+0.35%) |
Aug 27, 2008 | 116.85 | 119.11 | 116.32 | 118.26 | 4,412,581 | +2.09(+1.80%) |
Aug 26, 2008 | 115.04 | 116.97 | 112.90 | 116.17 | 5,105,714 | +1.53(+1.33%) |
Aug 25, 2008 | 119.69 | 119.77 | 113.49 | 114.64 | 6,082,428 | -5.03(-4.20%) |
Aug 22, 2008 | 124.29 | 124.29 | 118.05 | 119.67 | 4,663,217 | -4.87(-3.91%) |
Aug 21, 2008 | 128.82 | 128.91 | 123.20 | 124.53 | 5,807,399 | -2.87(-2.25%) |
Aug 20, 2008 | 123.90 | 127.41 | 121.47 | 127.41 | 7,849,563 | +5.63(+4.62%) |
Aug 19, 2008 | 116.88 | 123.66 | 116.75 | 121.78 | 6,108,107 | +4.19(+3.56%) |
Aug 18, 2008 | 117.97 | 121.09 | 116.30 | 117.59 | 5,319,089 | +0.50(+0.43%) |
Aug 15, 2008 | 118.99 | 120.58 | 114.61 | 117.09 | 0 | -3.65(-3.02%) |
Aug 14, 2008 | 122.40 | 124.71 | 118.02 | 120.74 | 7,988,866 | -2.65(-2.15%) |
Aug 13, 2008 | 117.03 | 124.58 | 115.73 | 123.39 | 9,704,723 | +7.21(+6.21%) |
Aug 12, 2008 | 115.41 | 118.31 | 113.53 | 116.18 | 11,339,318 | +1.25(+1.09%) |
Aug 11, 2008 | 123.24 | 123.73 | 113.26 | 114.92 | 12,369,898 | -8.27(-6.71%) |
Aug 08, 2008 | 125.93 | 126.80 | 120.98 | 123.19 | 8,240,006 | -5.20(-4.05%) |
Aug 07, 2008 | 130.35 | 130.59 | 125.44 | 128.39 | 6,939,910 | -0.74(-0.57%) |
Aug 06, 2008 | 130.38 | 131.90 | 126.51 | 129.13 | 7,699,935 | +1.05(+0.82%) |
Aug 05, 2008 | 126.78 | 130.83 | 122.12 | 128.08 | 10,560,081 | +2.95(+2.36%) |
Aug 04, 2008 | 133.92 | 134.19 | 122.24 | 125.13 | 11,004,013 | -10.34(-7.63%) |
Aug 01, 2008 | 143.14 | 144.04 | 135.47 | 135.47 | 6,575,043 | -7.99(-5.57%) |
Jul 31, 2008 | 147.58 | 148.47 | 140.15 | 143.46 | 8,694,285 | -5.81(-3.89%) |
Jul 30, 2008 | 149.99 | 152.85 | 142.67 | 149.27 | 10,379,019 | +0.97(+0.66%) |
Jul 29, 2008 | 148.29 | 151.62 | 140.53 | 148.29 | 18,297,026 | +18.28(+14.06%) |
Jul 28, 2008 | 127.81 | 132.70 | 125.54 | 130.02 | 6,469,168 | +3.81(+3.02%) |
Jul 25, 2008 | 123.41 | 128.56 | 121.31 | 126.21 | 5,940,898 | +4.52(+3.71%) |
Jul 24, 2008 | 125.58 | 127.69 | 119.60 | 121.69 | 9,589,731 | -4.09(-3.25%) |
Jul 23, 2008 | 130.54 | 132.84 | 124.63 | 125.78 | 5,604,070 | -4.85(-3.71%) |
Jul 22, 2008 | 133.29 | 134.53 | 126.58 | 130.62 | 8,142,290 | -3.89(-2.89%) |
Jul 21, 2008 | 129.53 | 134.60 | 127.69 | 134.52 | 9,054,012 | +7.04(+5.52%) |
Jul 18, 2008 | 131.51 | 135.85 | 125.45 | 127.48 | 10,069,232 | -2.42(-1.86%) |
Jul 17, 2008 | 135.03 | 140.90 | 126.86 | 129.89 | 12,823,643 | -7.89(-5.73%) |
Jul 16, 2008 | 140.73 | 140.73 | 130.98 | 137.78 | 7,637,779 | -0.93(-0.67%) |
Jul 15, 2008 | 141.65 | 142.66 | 133.94 | 138.71 | 8,284,522 | -5.32(-3.70%) |
Jul 14, 2008 | 151.04 | 151.04 | 142.48 | 144.04 | 6,019,115 | -2.29(-1.56%) |
Jul 11, 2008 | 145.80 | 149.40 | 141.87 | 146.33 | 7,481,529 | -1.64(-1.11%) |
Jul 10, 2008 | 144.48 | 150.21 | 139.62 | 147.96 | 11,128,033 | +6.46(+4.56%) |
Jul 09, 2008 | 140.06 | 152.33 | 139.42 | 141.50 | 18,866,456 | +6.82(+5.06%) |
Jul 08, 2008 | 141.31 | 141.34 | 131.47 | 134.69 | 11,868,189 | -6.44(-4.56%) |
Jul 07, 2008 | 141.30 | 146.16 | 139.29 | 141.13 | 11,526,243 | +1.74(+1.25%) |
Jul 04, 2008 | 138.70 | 143.34 | 133.34 | 139.38 | 11,788,096 | +0.00(+0.00%) |
Jul 03, 2008 | 138.70 | 143.34 | 133.34 | 139.38 | 11,788,096 | +2.15(+1.57%) |
Jul 02, 2008 | 157.18 | 163.53 | 135.63 | 137.24 | 18,356,752 | -19.64(-12.52%) |
Jul 01, 2008 | 162.83 | 162.83 | 150.93 | 156.87 | 12,026,418 | -8.44(-5.10%) |
Jun 30, 2008 | 169.00 | 170.96 | 164.76 | 165.31 | 4,251,042 | -1.92(-1.15%) |
Jun 27, 2008 | 165.65 | 169.51 | 163.45 | 167.23 | 5,379,722 | +1.43(+0.86%) |
Jun 26, 2008 | 169.95 | 172.31 | 164.37 | 165.80 | 5,689,087 | -5.93(-3.45%) |
Jun 25, 2008 | 170.44 | 173.55 | 165.40 | 171.73 | 6,118,464 | +2.19(+1.29%) |
Jun 24, 2008 | 173.51 | 175.35 | 168.82 | 169.54 | 6,223,347 | -1.35(-0.79%) |
Jun 23, 2008 | 166.36 | 171.73 | 166.29 | 170.89 | 6,184,014 | +7.36(+4.50%) |
Jun 20, 2008 | 166.34 | 166.84 | 162.01 | 163.53 | 7,513,605 | +0.56(+0.34%) |
Jun 19, 2008 | 159.66 | 164.46 | 158.59 | 162.97 | 7,427,376 | +6.59(+4.22%) |
Jun 18, 2008 | 151.20 | 157.59 | 151.20 | 156.38 | 4,350,905 | +4.43(+2.91%) |
Jun 17, 2008 | 154.77 | 157.44 | 151.28 | 151.95 | 4,629,342 | -2.67(-1.72%) |
Jun 16, 2008 | 155.67 | 158.66 | 154.30 | 154.62 | 3,157,917 | -1.59(-1.02%) |
Jun 13, 2008 | 150.81 | 156.87 | 150.42 | 156.21 | 5,529,360 | +7.18(+4.82%) |
Jun 12, 2008 | 155.81 | 155.81 | 146.63 | 149.03 | 6,894,153 | -5.26(-3.41%) |
Jun 11, 2008 | 158.80 | 159.68 | 152.82 | 154.29 | 6,704,107 | -3.53(-2.24%) |
Jun 10, 2008 | 159.75 | 163.30 | 155.78 | 157.82 | 6,503,192 | -7.05(-4.28%) |
Jun 09, 2008 | 163.23 | 166.17 | 161.16 | 164.87 | 5,225,073 | +3.60(+2.23%) |
Jun 06, 2008 | 162.55 | 166.00 | 160.50 | 161.28 | 5,900,472 | -2.58(-1.57%) |
Jun 05, 2008 | 158.35 | 165.14 | 156.78 | 163.85 | 8,179,445 | +8.88(+5.73%) |
Jun 04, 2008 | 157.21 | 160.57 | 154.44 | 154.97 | 4,883,811 | -3.00(-1.90%) |
Jun 03, 2008 | 155.38 | 160.70 | 154.69 | 157.97 | 6,973,140 | +4.21(+2.73%) |