Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 117.94 | 120.51 | 117.55 | 118.89 | 2,530,519 | +0.38(+0.32%) |
Aug 28, 2008 | 119.00 | 120.47 | 116.44 | 118.52 | 4,942,726 | +0.41(+0.35%) |
Aug 27, 2008 | 116.69 | 118.95 | 116.17 | 118.11 | 4,418,361 | +2.09(+1.80%) |
Aug 26, 2008 | 114.89 | 116.82 | 112.75 | 116.02 | 5,112,403 | +1.53(+1.33%) |
Aug 25, 2008 | 119.54 | 119.62 | 113.34 | 114.49 | 6,090,396 | -5.02(-4.20%) |
Aug 22, 2008 | 124.13 | 124.13 | 117.89 | 119.51 | 4,669,326 | -4.86(-3.91%) |
Aug 21, 2008 | 128.65 | 128.74 | 123.04 | 124.37 | 5,815,006 | -2.87(-2.25%) |
Aug 20, 2008 | 123.73 | 127.24 | 121.31 | 127.24 | 7,859,846 | +5.62(+4.62%) |
Aug 19, 2008 | 116.72 | 123.49 | 116.60 | 121.62 | 6,116,108 | +4.18(+3.56%) |
Aug 18, 2008 | 117.82 | 120.93 | 116.15 | 117.44 | 5,326,057 | +0.50(+0.43%) |
Aug 15, 2008 | 118.83 | 120.42 | 114.46 | 116.94 | 0 | -3.65(-3.02%) |
Aug 14, 2008 | 122.24 | 124.55 | 117.86 | 120.58 | 7,999,331 | -2.64(-2.15%) |
Aug 13, 2008 | 116.87 | 124.41 | 115.58 | 123.23 | 9,717,436 | +7.20(+6.21%) |
Aug 12, 2008 | 115.26 | 118.16 | 113.38 | 116.03 | 11,354,172 | +1.25(+1.09%) |
Aug 11, 2008 | 123.07 | 123.57 | 113.11 | 114.77 | 12,386,102 | -8.26(-6.71%) |
Aug 08, 2008 | 125.76 | 126.63 | 120.82 | 123.03 | 8,250,800 | -5.19(-4.05%) |
Aug 07, 2008 | 130.18 | 130.42 | 125.27 | 128.22 | 6,949,001 | -0.74(-0.57%) |
Aug 06, 2008 | 130.20 | 131.73 | 126.34 | 128.96 | 7,710,022 | +1.04(+0.82%) |
Aug 05, 2008 | 126.61 | 130.66 | 121.96 | 127.92 | 10,573,914 | +2.95(+2.36%) |
Aug 04, 2008 | 133.74 | 134.02 | 122.08 | 124.97 | 11,018,428 | -10.33(-7.63%) |
Aug 01, 2008 | 142.95 | 143.85 | 135.30 | 135.30 | 6,583,656 | -7.98(-5.57%) |
Jul 31, 2008 | 147.38 | 148.28 | 139.97 | 143.28 | 8,705,674 | -5.80(-3.89%) |
Jul 30, 2008 | 149.79 | 152.65 | 142.48 | 149.07 | 10,392,615 | +0.97(+0.66%) |
Jul 29, 2008 | 148.10 | 151.42 | 140.34 | 148.10 | 18,320,994 | +18.25(+14.06%) |
Jul 28, 2008 | 127.64 | 132.53 | 125.38 | 129.85 | 6,477,642 | +3.81(+3.02%) |
Jul 25, 2008 | 123.24 | 128.39 | 121.15 | 126.04 | 5,948,681 | +4.51(+3.71%) |
Jul 24, 2008 | 125.42 | 127.52 | 119.45 | 121.53 | 9,602,293 | -4.08(-3.25%) |
Jul 23, 2008 | 130.37 | 132.67 | 124.47 | 125.61 | 5,611,411 | -4.84(-3.71%) |
Jul 22, 2008 | 133.12 | 134.35 | 126.42 | 130.45 | 8,152,956 | -3.89(-2.89%) |
Jul 21, 2008 | 129.35 | 134.42 | 127.52 | 134.34 | 9,065,872 | +7.03(+5.52%) |
Jul 18, 2008 | 131.34 | 135.67 | 125.29 | 127.31 | 10,082,422 | -2.41(-1.86%) |
Jul 17, 2008 | 134.85 | 140.72 | 126.69 | 129.72 | 12,840,441 | -7.88(-5.73%) |
Jul 16, 2008 | 140.54 | 140.54 | 130.81 | 137.60 | 7,647,784 | -0.93(-0.67%) |
Jul 15, 2008 | 141.46 | 142.47 | 133.76 | 138.53 | 8,295,374 | -5.32(-3.70%) |
Jul 14, 2008 | 150.84 | 150.84 | 142.29 | 143.85 | 6,027,000 | -2.29(-1.57%) |
Jul 11, 2008 | 145.61 | 149.21 | 141.69 | 146.13 | 7,491,329 | -1.64(-1.11%) |
Jul 10, 2008 | 144.29 | 150.01 | 139.43 | 147.77 | 11,142,610 | +6.45(+4.56%) |
Jul 09, 2008 | 139.87 | 152.13 | 139.24 | 141.32 | 18,891,172 | +6.81(+5.06%) |
Jul 08, 2008 | 141.12 | 141.16 | 131.30 | 134.51 | 11,883,736 | -6.43(-4.56%) |
Jul 07, 2008 | 141.11 | 145.97 | 139.11 | 140.94 | 11,541,342 | +1.74(+1.25%) |
Jul 04, 2008 | 138.52 | 143.15 | 133.16 | 139.20 | 11,803,538 | +0.00(+0.00%) |
Jul 03, 2008 | 138.52 | 143.15 | 133.16 | 139.20 | 11,803,538 | +2.14(+1.56%) |
Jul 02, 2008 | 156.97 | 163.32 | 135.46 | 137.06 | 18,380,798 | -19.61(-12.52%) |
Jul 01, 2008 | 162.62 | 162.62 | 150.74 | 156.67 | 12,042,173 | -8.43(-5.10%) |
Jun 30, 2008 | 168.78 | 170.73 | 164.55 | 165.09 | 4,256,611 | -1.92(-1.15%) |
Jun 27, 2008 | 165.43 | 169.28 | 163.24 | 167.01 | 5,386,769 | +1.43(+0.86%) |
Jun 26, 2008 | 169.73 | 172.08 | 164.16 | 165.59 | 5,696,540 | -5.92(-3.45%) |
Jun 25, 2008 | 170.22 | 173.32 | 165.18 | 171.51 | 6,126,479 | +2.19(+1.29%) |
Jun 24, 2008 | 173.29 | 175.12 | 168.60 | 169.32 | 6,231,500 | -1.35(-0.79%) |
Jun 23, 2008 | 166.14 | 171.51 | 166.08 | 170.67 | 6,192,115 | +7.35(+4.50%) |
Jun 20, 2008 | 166.12 | 166.62 | 161.80 | 163.32 | 7,523,447 | +0.55(+0.34%) |
Jun 19, 2008 | 159.45 | 164.25 | 158.38 | 162.76 | 7,437,105 | +6.59(+4.22%) |
Jun 18, 2008 | 151.00 | 157.38 | 151.00 | 156.18 | 4,356,605 | +4.42(+2.91%) |
Jun 17, 2008 | 154.57 | 157.23 | 151.08 | 151.75 | 4,635,406 | -2.66(-1.72%) |
Jun 16, 2008 | 155.46 | 158.46 | 154.09 | 154.42 | 3,162,054 | -1.59(-1.02%) |
Jun 13, 2008 | 150.61 | 156.67 | 150.23 | 156.01 | 5,536,603 | +7.17(+4.82%) |
Jun 12, 2008 | 155.60 | 155.60 | 146.44 | 148.83 | 6,903,184 | -5.25(-3.41%) |
Jun 11, 2008 | 158.59 | 159.47 | 152.62 | 154.09 | 6,712,889 | -3.53(-2.24%) |
Jun 10, 2008 | 159.54 | 163.08 | 155.58 | 157.62 | 6,511,711 | -7.04(-4.28%) |
Jun 09, 2008 | 163.02 | 165.95 | 160.95 | 164.66 | 5,231,918 | +3.59(+2.23%) |
Jun 06, 2008 | 162.33 | 165.78 | 160.29 | 161.06 | 5,908,201 | -2.57(-1.57%) |
Jun 05, 2008 | 158.14 | 164.92 | 156.58 | 163.64 | 8,190,160 | +8.87(+5.73%) |
Jun 04, 2008 | 157.00 | 160.36 | 154.24 | 154.76 | 4,890,208 | -2.99(-1.90%) |
Jun 03, 2008 | 155.18 | 160.49 | 154.49 | 157.76 | 6,982,274 | +4.20(+2.73%) |