Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 172.03 | 175.57 | 170.41 | 173.70 | 156,623 | +1.41(+0.82%) |
Aug 28, 2008 | 172.99 | 172.99 | 169.95 | 172.29 | 96,576 | +0.00(+0.00%) |
Aug 27, 2008 | 177.47 | 177.47 | 170.39 | 172.29 | 224,879 | -4.24(-2.40%) |
Aug 26, 2008 | 176.11 | 177.99 | 173.93 | 176.53 | 114,737 | +0.42(+0.24%) |
Aug 25, 2008 | 183.82 | 183.82 | 174.87 | 176.11 | 299,706 | -6.33(-3.47%) |
Aug 22, 2008 | 178.13 | 184.97 | 175.60 | 182.44 | 288,345 | +6.94(+3.95%) |
Aug 21, 2008 | 173.74 | 176.28 | 168.99 | 175.50 | 114,550 | +3.07(+1.78%) |
Aug 20, 2008 | 168.77 | 173.34 | 165.38 | 172.43 | 131,434 | +4.17(+2.48%) |
Aug 19, 2008 | 167.11 | 168.26 | 162.19 | 168.26 | 80,899 | -2.20(-1.29%) |
Aug 18, 2008 | 174.28 | 179.70 | 169.27 | 170.46 | 211,179 | -2.79(-1.61%) |
Aug 15, 2008 | 171.33 | 176.42 | 169.27 | 173.25 | 216,027 | +2.74(+1.61%) |
Aug 14, 2008 | 161.74 | 172.20 | 160.52 | 170.51 | 132,008 | +7.71(+4.74%) |
Aug 13, 2008 | 164.09 | 164.09 | 158.55 | 162.80 | 123,647 | -1.59(-0.97%) |
Aug 12, 2008 | 169.13 | 170.27 | 162.47 | 164.39 | 90,567 | -6.19(-3.63%) |
Aug 11, 2008 | 172.24 | 174.63 | 169.71 | 170.58 | 89,044 | -3.49(-2.01%) |
Aug 08, 2008 | 169.57 | 177.75 | 169.01 | 174.07 | 100,320 | +1.20(+0.69%) |
Aug 07, 2008 | 169.20 | 175.29 | 169.15 | 172.88 | 146,734 | -0.42(-0.24%) |
Aug 06, 2008 | 161.88 | 173.93 | 158.46 | 173.30 | 216,127 | +13.13(+8.20%) |
Aug 05, 2008 | 161.76 | 165.26 | 158.72 | 160.17 | 101,665 | -0.96(-0.60%) |
Aug 04, 2008 | 163.03 | 163.03 | 157.64 | 161.13 | 110,963 | -3.59(-2.18%) |
Aug 01, 2008 | 162.49 | 166.43 | 158.30 | 164.72 | 195,838 | +0.63(+0.39%) |
Jul 31, 2008 | 174.82 | 175.43 | 159.87 | 164.09 | 376,731 | -10.03(-5.76%) |
Jul 30, 2008 | 174.59 | 175.81 | 172.29 | 174.12 | 125,590 | -0.44(-0.25%) |
Jul 29, 2008 | 174.56 | 175.36 | 169.48 | 174.56 | 287,208 | +4.88(+2.87%) |
Jul 28, 2008 | 177.96 | 177.96 | 168.84 | 169.69 | 99,812 | -4.53(-2.60%) |
Jul 25, 2008 | 172.69 | 178.15 | 172.69 | 174.21 | 165,018 | -1.66(-0.95%) |
Jul 24, 2008 | 179.28 | 179.65 | 173.44 | 175.88 | 232,379 | -1.83(-1.03%) |
Jul 23, 2008 | 173.46 | 179.88 | 171.12 | 177.71 | 317,520 | +4.29(+2.47%) |
Jul 22, 2008 | 171.14 | 174.63 | 169.85 | 173.42 | 384,370 | -1.22(-0.70%) |
Jul 21, 2008 | 172.64 | 179.30 | 169.24 | 174.63 | 182,593 | +1.31(+0.76%) |
Jul 18, 2008 | 171.26 | 175.22 | 166.22 | 173.32 | 202,325 | +2.27(+1.33%) |
Jul 17, 2008 | 156.47 | 175.92 | 153.40 | 171.05 | 576,049 | +10.62(+6.62%) |
Jul 16, 2008 | 147.16 | 161.74 | 145.33 | 160.43 | 327,496 | +13.43(+9.14%) |
Jul 15, 2008 | 146.74 | 148.47 | 140.76 | 147.00 | 239,211 | -1.99(-1.34%) |
Jul 14, 2008 | 150.02 | 152.60 | 146.50 | 148.99 | 209,635 | +0.82(+0.55%) |
Jul 11, 2008 | 141.93 | 149.15 | 138.51 | 148.17 | 319,883 | +2.95(+2.03%) |
Jul 10, 2008 | 148.64 | 150.91 | 142.40 | 145.22 | 240,548 | -5.70(-3.77%) |
Jul 09, 2008 | 150.19 | 155.32 | 149.04 | 150.91 | 245,838 | +1.06(+0.70%) |
Jul 08, 2008 | 144.32 | 151.26 | 142.29 | 149.86 | 346,584 | +5.11(+3.53%) |
Jul 07, 2008 | 135.98 | 148.26 | 133.47 | 144.75 | 519,141 | +9.80(+7.26%) |
Jul 04, 2008 | 127.80 | 138.00 | 127.78 | 134.95 | 311,623 | +0.00(+0.00%) |
Jul 03, 2008 | 127.80 | 138.00 | 127.78 | 134.95 | 311,623 | +6.68(+5.21%) |
Jul 02, 2008 | 126.46 | 130.45 | 124.28 | 128.27 | 391,929 | -0.68(-0.53%) |
Jul 01, 2008 | 135.63 | 135.63 | 124.26 | 128.95 | 560,741 | -7.99(-5.84%) |
Jun 30, 2008 | 135.96 | 140.65 | 135.96 | 136.94 | 254,030 | -1.24(-0.90%) |
Jun 27, 2008 | 137.72 | 140.81 | 136.73 | 138.18 | 363,416 | -2.98(-2.11%) |
Jun 26, 2008 | 143.93 | 146.97 | 140.04 | 141.16 | 180,937 | -3.82(-2.64%) |
Jun 25, 2008 | 139.66 | 147.68 | 139.66 | 144.98 | 201,384 | +3.82(+2.71%) |
Jun 24, 2008 | 141.82 | 145.29 | 140.15 | 141.16 | 403,153 | -2.13(-1.49%) |
Jun 23, 2008 | 152.53 | 153.07 | 138.77 | 143.29 | 602,614 | -8.58(-5.65%) |
Jun 20, 2008 | 149.60 | 153.70 | 146.97 | 151.87 | 161,361 | +0.63(+0.42%) |
Jun 19, 2008 | 147.56 | 152.01 | 145.33 | 151.24 | 164,807 | +2.72(+1.83%) |
Jun 18, 2008 | 148.47 | 150.79 | 146.81 | 148.52 | 98,134 | -2.27(-1.51%) |
Jun 17, 2008 | 149.06 | 152.79 | 148.15 | 150.79 | 142,623 | +1.76(+1.18%) |
Jun 16, 2008 | 153.87 | 153.87 | 146.01 | 149.04 | 251,739 | -3.82(-2.50%) |
Jun 13, 2008 | 147.65 | 155.11 | 146.04 | 152.86 | 173,405 | +6.91(+4.74%) |
Jun 12, 2008 | 144.58 | 147.72 | 144.16 | 145.94 | 248,534 | -0.33(-0.22%) |
Jun 11, 2008 | 145.10 | 148.08 | 140.65 | 146.27 | 301,391 | -0.38(-0.26%) |
Jun 10, 2008 | 150.02 | 154.12 | 145.85 | 146.65 | 289,386 | -8.58(-5.53%) |
Jun 09, 2008 | 153.12 | 157.45 | 153.12 | 155.22 | 133,946 | +2.18(+1.42%) |
Jun 06, 2008 | 160.34 | 161.25 | 152.48 | 153.04 | 260,175 | -8.53(-5.28%) |
Jun 05, 2008 | 164.88 | 164.88 | 161.27 | 161.58 | 121,106 | -1.45(-0.89%) |
Jun 04, 2008 | 160.08 | 165.21 | 159.66 | 163.03 | 102,887 | +2.95(+1.84%) |
Jun 03, 2008 | 166.31 | 166.43 | 160.01 | 160.08 | 342,288 | -5.62(-3.39%) |