Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jun 02, 2008 | 153.44 | 167.65 | 152.34 | 165.70 | 654,456 | +11.58(+7.51%) |
May 30, 2008 | 164.09 | 165.24 | 153.30 | 154.12 | 1,302,335 | -8.93(-5.48%) |
May 29, 2008 | 178.15 | 178.15 | 161.27 | 163.06 | 758,878 | -14.93(-8.39%) |
May 28, 2008 | 178.48 | 178.85 | 175.68 | 177.99 | 67,805 | -0.94(-0.52%) |
May 27, 2008 | 176.77 | 179.30 | 173.70 | 178.92 | 133,897 | +2.65(+1.50%) |
May 26, 2008 | 178.34 | 180.66 | 171.42 | 176.28 | 0 | +0.00(+0.00%) |
May 23, 2008 | 178.34 | 180.66 | 171.42 | 176.28 | 106,243 | -0.82(-0.46%) |
May 22, 2008 | 178.81 | 178.81 | 174.31 | 177.10 | 85,013 | -1.59(-0.89%) |
May 21, 2008 | 176.81 | 182.84 | 175.99 | 178.69 | 195,237 | +0.47(+0.26%) |
May 20, 2008 | 189.89 | 189.89 | 177.78 | 178.22 | 328,105 | -8.39(-4.50%) |
May 19, 2008 | 189.10 | 191.25 | 186.28 | 186.61 | 187,524 | -1.10(-0.59%) |
May 16, 2008 | 182.42 | 189.82 | 182.11 | 187.71 | 252,143 | +5.65(+3.10%) |
May 15, 2008 | 182.84 | 182.84 | 178.20 | 182.06 | 135,759 | -0.82(-0.45%) |
May 14, 2008 | 171.63 | 183.64 | 169.83 | 182.89 | 406,962 | +12.21(+7.16%) |
May 13, 2008 | 165.26 | 171.24 | 163.62 | 170.67 | 294,205 | +5.37(+3.25%) |
May 12, 2008 | 168.80 | 168.80 | 163.85 | 165.31 | 259,992 | -3.61(-2.14%) |
May 09, 2008 | 172.55 | 173.28 | 167.84 | 168.91 | 92,280 | -6.99(-3.97%) |
May 08, 2008 | 169.22 | 176.28 | 169.22 | 175.90 | 180,153 | +3.16(+1.83%) |
May 07, 2008 | 174.42 | 174.42 | 170.11 | 172.74 | 216,307 | -1.64(-0.94%) |
May 06, 2008 | 179.79 | 179.79 | 173.49 | 174.38 | 283,206 | -4.92(-2.75%) |
May 05, 2008 | 175.41 | 179.98 | 175.41 | 179.30 | 127,159 | +1.78(+1.00%) |
May 02, 2008 | 178.50 | 181.67 | 176.11 | 177.52 | 136,079 | -0.73(-0.41%) |