Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 184.67 | 184.67 | 175.70 | 176.31 | 972,529 | -5.69(-3.12%) |
Jul 30, 2008 | 172.25 | 184.08 | 170.50 | 182.00 | 882,839 | +9.85(+5.72%) |
Jul 29, 2008 | 172.15 | 177.13 | 168.84 | 172.15 | 1,034,806 | -2.37(-1.36%) |
Jul 28, 2008 | 175.01 | 180.38 | 173.88 | 174.53 | 716,725 | +0.62(+0.35%) |
Jul 25, 2008 | 175.89 | 179.95 | 173.84 | 173.91 | 679,217 | -0.36(-0.20%) |
Jul 24, 2008 | 177.13 | 179.24 | 167.77 | 174.27 | 1,098,551 | -2.57(-1.45%) |
Jul 23, 2008 | 185.28 | 185.64 | 174.92 | 176.83 | 561,796 | -8.51(-4.59%) |
Jul 22, 2008 | 195.46 | 195.55 | 184.99 | 185.35 | 360,648 | -12.25(-6.20%) |
Jul 21, 2008 | 189.38 | 197.60 | 187.14 | 197.60 | 285,607 | +9.16(+4.86%) |
Jul 18, 2008 | 187.10 | 192.92 | 185.93 | 188.44 | 486,509 | +0.10(+0.05%) |
Jul 17, 2008 | 198.38 | 198.93 | 183.01 | 188.34 | 765,201 | -8.58(-4.36%) |
Jul 16, 2008 | 199.81 | 202.83 | 192.79 | 196.92 | 506,895 | -5.43(-2.68%) |
Jul 15, 2008 | 210.50 | 210.57 | 201.70 | 202.35 | 174,466 | -7.83(-3.73%) |
Jul 14, 2008 | 214.18 | 214.18 | 207.25 | 210.18 | 390,783 | +0.39(+0.19%) |
Jul 11, 2008 | 212.36 | 213.47 | 204.46 | 209.79 | 147,624 | +1.33(+0.64%) |
Jul 10, 2008 | 199.68 | 208.46 | 198.54 | 208.46 | 247,645 | +9.42(+4.74%) |
Jul 09, 2008 | 206.47 | 210.54 | 199.03 | 199.03 | 473,575 | -6.50(-3.16%) |
Jul 08, 2008 | 206.51 | 206.51 | 195.88 | 205.53 | 441,818 | -4.42(-2.11%) |
Jul 07, 2008 | 215.22 | 217.72 | 206.08 | 209.95 | 374,125 | -7.57(-3.48%) |
Jul 04, 2008 | 227.47 | 227.47 | 212.49 | 217.52 | 403,229 | +0.00(+0.00%) |
Jul 03, 2008 | 227.47 | 227.47 | 212.49 | 217.52 | 403,229 | -6.21(-2.77%) |
Jul 02, 2008 | 233.51 | 237.38 | 222.63 | 223.73 | 935,877 | -6.79(-2.95%) |
Jul 01, 2008 | 226.82 | 230.62 | 225.82 | 230.52 | 178,340 | +2.68(+1.17%) |
Jun 30, 2008 | 225.75 | 228.75 | 225.10 | 227.85 | 85,419 | +5.06(+2.27%) |
Jun 27, 2008 | 220.12 | 223.83 | 219.90 | 222.79 | 105,012 | +3.28(+1.50%) |
Jun 26, 2008 | 223.18 | 224.45 | 216.13 | 219.51 | 156,668 | -2.37(-1.07%) |
Jun 25, 2008 | 224.25 | 224.25 | 217.07 | 221.88 | 157,275 | -2.93(-1.30%) |
Jun 24, 2008 | 232.60 | 232.60 | 224.61 | 224.80 | 89,086 | -6.95(-3.00%) |
Jun 23, 2008 | 225.52 | 231.76 | 223.54 | 231.76 | 54,193 | +8.90(+4.00%) |
Jun 20, 2008 | 225.62 | 227.57 | 221.59 | 222.85 | 148,774 | -1.75(-0.78%) |
Jun 19, 2008 | 232.08 | 232.90 | 223.41 | 224.61 | 204,144 | -5.52(-2.40%) |
Jun 18, 2008 | 230.82 | 230.82 | 225.93 | 230.13 | 165,958 | +0.97(+0.43%) |
Jun 17, 2008 | 224.22 | 230.59 | 223.41 | 229.16 | 107,371 | +7.05(+3.18%) |
Jun 16, 2008 | 222.40 | 223.80 | 221.26 | 222.11 | 126,922 | +3.31(+1.52%) |
Jun 13, 2008 | 219.47 | 220.68 | 216.71 | 218.79 | 417,664 | +1.24(+0.57%) |
Jun 12, 2008 | 223.15 | 223.15 | 216.74 | 217.56 | 227,837 | -4.97(-2.23%) |
Jun 11, 2008 | 221.62 | 224.28 | 219.41 | 222.53 | 358,479 | +2.92(+1.33%) |
Jun 10, 2008 | 222.11 | 227.51 | 215.87 | 219.60 | 429,458 | -6.40(-2.83%) |
Jun 09, 2008 | 220.58 | 227.53 | 220.58 | 226.01 | 214,873 | +5.59(+2.54%) |
Jun 06, 2008 | 225.68 | 227.63 | 220.32 | 220.42 | 246,014 | -1.40(-0.63%) |
Jun 05, 2008 | 210.60 | 221.81 | 210.60 | 221.81 | 730,727 | +11.67(+5.55%) |
Jun 04, 2008 | 216.09 | 216.09 | 209.63 | 210.15 | 606,341 | -5.30(-2.46%) |
Jun 03, 2008 | 218.66 | 220.84 | 214.50 | 215.44 | 325,690 | -1.53(-0.70%) |
Jun 02, 2008 | 212.23 | 219.25 | 211.02 | 216.97 | 256,293 | +6.21(+2.95%) |
May 30, 2008 | 204.78 | 211.97 | 204.78 | 210.76 | 425,035 | +6.24(+3.05%) |
May 29, 2008 | 210.76 | 210.76 | 203.97 | 204.52 | 348,849 | -5.59(-2.66%) |
May 28, 2008 | 206.44 | 210.99 | 204.98 | 210.11 | 1,042,091 | +2.50(+1.21%) |
May 27, 2008 | 210.15 | 213.59 | 206.57 | 207.61 | 643,294 | -2.21(-1.05%) |
May 26, 2008 | 213.88 | 215.64 | 207.09 | 209.82 | 0 | +0.00(+0.00%) |
May 23, 2008 | 213.88 | 215.64 | 207.09 | 209.82 | 98,812 | -2.89(-1.36%) |
May 22, 2008 | 214.99 | 218.56 | 212.10 | 212.71 | 706,449 | -2.02(-0.94%) |
May 21, 2008 | 219.60 | 221.20 | 214.70 | 214.73 | 943,290 | -4.13(-1.89%) |
May 20, 2008 | 213.07 | 219.41 | 213.07 | 218.86 | 155,330 | +4.94(+2.31%) |
May 19, 2008 | 210.93 | 216.52 | 210.93 | 213.92 | 195,207 | +2.96(+1.40%) |
May 16, 2008 | 207.42 | 210.96 | 207.42 | 210.96 | 61,075 | +4.97(+2.41%) |
May 15, 2008 | 207.19 | 207.38 | 201.83 | 205.99 | 192,248 | +1.17(+0.57%) |
May 14, 2008 | 208.10 | 208.55 | 204.69 | 204.82 | 134,937 | -2.24(-1.08%) |
May 13, 2008 | 204.39 | 207.55 | 202.05 | 207.06 | 38,210 | +3.61(+1.77%) |
May 12, 2008 | 202.96 | 203.97 | 201.08 | 203.45 | 217,978 | +0.26(+0.13%) |
May 09, 2008 | 205.08 | 205.63 | 201.18 | 203.19 | 26,141 | -2.18(-1.06%) |
May 08, 2008 | 203.16 | 205.37 | 201.70 | 205.37 | 51,829 | +3.25(+1.61%) |
May 07, 2008 | 205.21 | 205.95 | 201.86 | 202.12 | 107,963 | -1.51(-0.74%) |
May 06, 2008 | 194.68 | 204.07 | 194.68 | 203.63 | 109,758 | +8.04(+4.11%) |
May 05, 2008 | 190.97 | 196.43 | 190.97 | 195.59 | 41,251 | +4.26(+2.23%) |
May 02, 2008 | 188.86 | 192.24 | 188.86 | 191.33 | 37,205 | +3.28(+1.74%) |