Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 209.06 | 215.05 | 204.69 | 208.87 | 26,970 | -3.04(-1.44%) |
Jul 30, 2008 | 212.01 | 215.90 | 209.72 | 211.91 | 29,846 | +0.38(+0.18%) |
Jul 29, 2008 | 211.53 | 213.53 | 204.02 | 211.53 | 36,252 | +6.84(+3.34%) |
Jul 28, 2008 | 204.02 | 209.72 | 201.46 | 204.69 | 50,402 | +0.85(+0.42%) |
Jul 25, 2008 | 207.44 | 208.21 | 201.93 | 203.83 | 51,417 | -3.13(-1.51%) |
Jul 24, 2008 | 205.26 | 212.96 | 203.26 | 206.97 | 51,839 | +1.42(+0.69%) |
Jul 23, 2008 | 198.80 | 218.94 | 193.95 | 205.54 | 155,582 | -21.95(-9.65%) |
Jul 22, 2008 | 220.65 | 230.44 | 220.46 | 227.50 | 48,071 | +7.22(+3.28%) |
Jul 21, 2008 | 223.31 | 225.97 | 217.80 | 220.27 | 29,519 | -2.57(-1.15%) |
Jul 18, 2008 | 220.94 | 225.41 | 214.48 | 222.84 | 73,389 | +2.85(+1.30%) |
Jul 17, 2008 | 215.62 | 220.94 | 213.34 | 219.99 | 51,089 | +4.85(+2.25%) |
Jul 16, 2008 | 205.35 | 219.04 | 201.60 | 215.14 | 49,199 | +11.40(+5.60%) |
Jul 15, 2008 | 200.13 | 208.59 | 198.42 | 203.74 | 41,424 | +1.71(+0.85%) |
Jul 14, 2008 | 204.40 | 208.97 | 200.41 | 202.03 | 35,036 | -1.05(-0.51%) |
Jul 11, 2008 | 199.94 | 204.40 | 195.28 | 203.07 | 41,539 | +0.57(+0.28%) |
Jul 10, 2008 | 199.27 | 206.30 | 197.66 | 202.50 | 50,595 | +1.90(+0.95%) |
Jul 09, 2008 | 206.78 | 209.82 | 199.75 | 200.60 | 43,025 | -5.42(-2.63%) |
Jul 08, 2008 | 200.70 | 206.40 | 199.94 | 206.02 | 51,146 | +6.08(+3.04%) |
Jul 07, 2008 | 198.99 | 202.31 | 197.18 | 199.94 | 55,121 | +2.95(+1.49%) |
Jul 04, 2008 | 195.47 | 202.22 | 194.33 | 196.99 | 31,628 | +0.00(+0.00%) |
Jul 03, 2008 | 195.47 | 202.22 | 194.33 | 196.99 | 31,628 | +3.99(+2.07%) |
Jul 02, 2008 | 212.86 | 212.86 | 191.00 | 193.00 | 95,656 | -19.48(-9.17%) |
Jul 01, 2008 | 207.63 | 212.67 | 204.31 | 212.48 | 34,961 | +4.85(+2.33%) |
Jun 30, 2008 | 212.39 | 214.19 | 207.35 | 207.63 | 45,919 | -6.18(-2.89%) |
Jun 27, 2008 | 217.33 | 218.37 | 209.72 | 213.81 | 62,369 | -4.75(-2.17%) |
Jun 26, 2008 | 221.79 | 226.45 | 216.66 | 218.56 | 36,617 | -5.51(-2.46%) |
Jun 25, 2008 | 221.79 | 226.74 | 219.61 | 224.07 | 32,811 | +2.00(+0.90%) |
Jun 24, 2008 | 223.50 | 225.59 | 218.75 | 222.08 | 35,323 | -3.23(-1.43%) |
Jun 23, 2008 | 229.97 | 231.77 | 223.98 | 225.31 | 22,381 | -3.52(-1.54%) |
Jun 20, 2008 | 237.76 | 239.09 | 227.12 | 228.83 | 49,648 | -10.83(-4.52%) |
Jun 19, 2008 | 231.87 | 240.42 | 230.63 | 239.66 | 46,955 | +7.60(+3.28%) |
Jun 18, 2008 | 226.16 | 232.82 | 224.84 | 232.06 | 41,715 | +5.23(+2.30%) |
Jun 17, 2008 | 227.97 | 233.58 | 223.12 | 226.83 | 30,202 | -1.33(-0.58%) |
Jun 16, 2008 | 224.36 | 228.92 | 221.60 | 228.16 | 21,771 | +1.90(+0.84%) |
Jun 13, 2008 | 219.04 | 226.83 | 217.14 | 226.26 | 31,885 | +9.12(+4.20%) |
Jun 12, 2008 | 218.56 | 223.22 | 216.00 | 217.14 | 32,978 | -0.09(-0.04%) |
Jun 11, 2008 | 226.54 | 226.54 | 217.23 | 217.23 | 63,510 | -7.98(-3.54%) |
Jun 10, 2008 | 218.47 | 226.64 | 215.90 | 225.22 | 49,352 | +6.84(+3.13%) |
Jun 09, 2008 | 219.04 | 221.32 | 216.00 | 218.37 | 40,827 | +0.86(+0.39%) |
Jun 06, 2008 | 226.64 | 229.02 | 216.19 | 217.52 | 37,936 | -9.50(-4.19%) |
Jun 05, 2008 | 217.42 | 227.40 | 215.90 | 227.02 | 48,480 | +9.31(+4.28%) |
Jun 04, 2008 | 214.57 | 220.18 | 214.38 | 217.71 | 33,011 | +2.75(+1.28%) |
Jun 03, 2008 | 217.61 | 222.17 | 214.67 | 214.95 | 63,320 | -1.62(-0.75%) |
Jun 02, 2008 | 224.26 | 224.26 | 213.24 | 216.57 | 39,337 | -7.70(-3.43%) |
May 30, 2008 | 222.74 | 224.55 | 218.94 | 224.26 | 53,513 | +2.56(+1.16%) |
May 29, 2008 | 219.80 | 224.03 | 219.13 | 221.70 | 25,109 | +0.95(+0.43%) |
May 28, 2008 | 218.37 | 221.41 | 217.23 | 220.75 | 32,062 | +2.38(+1.09%) |
May 27, 2008 | 213.24 | 219.13 | 212.29 | 218.37 | 20,878 | +4.66(+2.18%) |
May 26, 2008 | 216.47 | 218.09 | 211.91 | 213.72 | 26,148 | +0.00(+0.00%) |
May 23, 2008 | 216.47 | 218.09 | 211.91 | 213.72 | 26,148 | -4.09(-1.88%) |
May 22, 2008 | 214.38 | 219.99 | 213.91 | 217.80 | 31,938 | +2.66(+1.24%) |
May 21, 2008 | 221.13 | 223.69 | 213.05 | 215.14 | 48,674 | -5.13(-2.33%) |
May 20, 2008 | 219.80 | 222.27 | 218.85 | 220.27 | 29,952 | -0.57(-0.26%) |
May 19, 2008 | 218.56 | 223.88 | 217.61 | 220.84 | 50,627 | +3.61(+1.66%) |
May 16, 2008 | 213.34 | 218.09 | 210.58 | 217.23 | 45,306 | +4.09(+1.92%) |
May 15, 2008 | 215.71 | 216.95 | 210.68 | 213.15 | 39,113 | -2.95(-1.36%) |
May 14, 2008 | 218.56 | 219.36 | 215.71 | 216.09 | 35,946 | -2.09(-0.96%) |
May 13, 2008 | 218.75 | 220.37 | 216.57 | 218.18 | 36,309 | +0.00(+0.00%) |
May 12, 2008 | 216.38 | 218.56 | 213.62 | 218.18 | 41,380 | +2.47(+1.15%) |
May 09, 2008 | 209.91 | 217.90 | 209.91 | 215.71 | 46,343 | +4.75(+2.25%) |
May 08, 2008 | 214.10 | 214.38 | 205.73 | 210.96 | 97,968 | -1.99(-0.94%) |
May 07, 2008 | 218.75 | 220.84 | 212.77 | 212.96 | 51,378 | -5.99(-2.73%) |
May 06, 2008 | 224.26 | 224.45 | 218.67 | 218.94 | 54,932 | -6.94(-3.07%) |
May 05, 2008 | 224.26 | 229.59 | 223.79 | 225.88 | 66,919 | -0.66(-0.29%) |
May 02, 2008 | 227.21 | 229.02 | 225.22 | 226.54 | 51,962 | +0.47(+0.21%) |