Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 181.19 | 181.68 | 177.65 | 178.85 | 273,280 | -0.62(-0.34%) |
Aug 28, 2008 | 185.02 | 185.02 | 174.82 | 179.47 | 771,151 | -3.48(-1.90%) |
Aug 27, 2008 | 180.86 | 185.67 | 180.86 | 182.94 | 542,444 | +4.78(+2.68%) |
Aug 26, 2008 | 174.01 | 180.38 | 174.01 | 178.17 | 185,839 | +5.17(+2.99%) |
Aug 25, 2008 | 174.62 | 176.54 | 170.92 | 173.00 | 218,259 | -2.50(-1.43%) |
Aug 22, 2008 | 178.52 | 178.52 | 170.72 | 175.50 | 949,402 | -4.16(-2.32%) |
Aug 21, 2008 | 178.65 | 181.58 | 177.35 | 179.66 | 628,107 | +2.96(+1.67%) |
Aug 20, 2008 | 172.19 | 177.71 | 170.50 | 176.70 | 1,273,680 | +6.89(+4.06%) |
Aug 19, 2008 | 164.74 | 170.14 | 161.59 | 169.81 | 1,202,095 | +6.31(+3.86%) |
Aug 18, 2008 | 169.88 | 170.46 | 162.50 | 163.51 | 211,537 | -4.88(-2.90%) |
Aug 15, 2008 | 172.28 | 172.28 | 165.26 | 168.38 | 0 | -2.54(-1.48%) |
Aug 14, 2008 | 174.07 | 174.56 | 167.93 | 170.92 | 1,673,605 | -3.64(-2.09%) |
Aug 13, 2008 | 168.03 | 179.92 | 166.04 | 174.56 | 1,266,266 | +8.16(+4.90%) |
Aug 12, 2008 | 167.38 | 169.13 | 165.59 | 166.40 | 496,381 | +1.46(+0.89%) |
Aug 11, 2008 | 168.09 | 168.09 | 161.04 | 164.94 | 437,217 | -1.33(-0.80%) |
Aug 08, 2008 | 165.07 | 167.57 | 162.60 | 166.27 | 284,001 | -1.17(-0.70%) |
Aug 07, 2008 | 173.75 | 175.66 | 167.44 | 167.44 | 858,317 | -4.48(-2.61%) |
Aug 06, 2008 | 164.22 | 171.99 | 164.22 | 171.93 | 638,741 | +7.51(+4.57%) |
Aug 05, 2008 | 162.50 | 166.47 | 159.74 | 164.42 | 641,209 | +0.55(+0.34%) |
Aug 04, 2008 | 177.39 | 177.39 | 162.34 | 163.87 | 1,010,212 | -12.06(-6.85%) |
Aug 01, 2008 | 175.50 | 180.15 | 174.75 | 175.92 | 539,782 | -0.39(-0.22%) |
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%) |