Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 297.59 | 301.30 | 284.18 | 285.03 | 5,156,714 | +0.03(+0.01%) |
Jul 30, 2008 | 279.00 | 286.00 | 271.00 | 285.00 | 4,356,504 | +7.43(+2.68%) |
Jul 29, 2008 | 270.03 | 281.26 | 261.79 | 277.57 | 2,719,066 | +10.67(+4.00%) |
Jul 28, 2008 | 261.47 | 271.37 | 259.38 | 266.90 | 1,570,336 | +4.44(+1.69%) |
Jul 25, 2008 | 260.00 | 265.88 | 257.72 | 262.46 | 1,663,588 | -1.63(-0.62%) |
Jul 24, 2008 | 263.00 | 268.78 | 255.89 | 264.09 | 2,357,286 | +4.37(+1.68%) |
Jul 23, 2008 | 267.17 | 267.63 | 258.10 | 259.72 | 1,802,107 | -6.73(-2.53%) |
Jul 22, 2008 | 276.00 | 277.87 | 259.06 | 266.45 | 2,970,554 | -14.73(-5.24%) |
Jul 21, 2008 | 280.22 | 282.50 | 275.00 | 281.18 | 1,462,008 | +1.91(+0.68%) |
Jul 18, 2008 | 280.00 | 281.49 | 271.01 | 279.27 | 1,699,721 | +0.85(+0.31%) |
Jul 17, 2008 | 285.01 | 293.27 | 276.27 | 278.42 | 2,664,320 | -10.18(-3.53%) |
Jul 16, 2008 | 291.04 | 291.04 | 282.00 | 288.60 | 3,122,905 | +11.60(+4.19%) |
Jul 15, 2008 | 281.60 | 283.26 | 269.13 | 277.00 | 3,284,799 | -8.96(-3.13%) |
Jul 14, 2008 | 285.02 | 288.00 | 281.31 | 285.96 | 2,274,004 | +6.86(+2.46%) |
Jul 11, 2008 | 276.45 | 285.00 | 271.67 | 279.10 | 2,440,665 | -0.90(-0.32%) |
Jul 10, 2008 | 266.78 | 280.54 | 263.29 | 280.00 | 3,442,697 | +14.60(+5.50%) |
Jul 09, 2008 | 264.60 | 273.73 | 264.50 | 265.40 | 2,599,474 | +3.40(+1.30%) |
Jul 08, 2008 | 255.30 | 263.24 | 248.41 | 262.00 | 2,754,955 | +5.20(+2.02%) |
Jul 07, 2008 | 255.87 | 260.00 | 246.51 | 256.80 | 2,435,019 | +3.15(+1.24%) |
Jul 04, 2008 | 246.12 | 254.33 | 234.00 | 253.65 | 3,313,336 | +0.00(+0.00%) |
Jul 03, 2008 | 246.12 | 254.33 | 234.00 | 253.65 | 3,313,336 | +5.81(+2.34%) |
Jul 02, 2008 | 274.90 | 274.90 | 246.84 | 247.84 | 3,861,333 | -22.84(-8.44%) |
Jul 01, 2008 | 265.90 | 271.78 | 260.25 | 270.68 | 2,777,048 | -2.14(-0.78%) |
Jun 30, 2008 | 267.91 | 277.20 | 267.86 | 272.82 | 2,660,273 | +6.57(+2.47%) |
Jun 27, 2008 | 269.97 | 271.78 | 261.29 | 266.25 | 3,443,832 | -7.02(-2.57%) |
Jun 26, 2008 | 286.99 | 286.99 | 271.05 | 273.27 | 2,451,937 | -16.86(-5.81%) |
Jun 25, 2008 | 292.00 | 292.23 | 281.44 | 290.13 | 2,233,751 | +1.91(+0.66%) |
Jun 24, 2008 | 286.10 | 292.88 | 283.00 | 288.22 | 2,826,220 | +0.22(+0.08%) |
Jun 23, 2008 | 274.94 | 288.00 | 274.56 | 288.00 | 4,182,604 | +19.78(+7.37%) |
Jun 20, 2008 | 270.99 | 272.96 | 265.20 | 268.22 | 2,874,471 | -6.10(-2.22%) |
Jun 19, 2008 | 277.25 | 278.81 | 270.56 | 274.32 | 2,271,211 | -1.43(-0.52%) |
Jun 18, 2008 | 279.92 | 281.70 | 272.02 | 275.75 | 3,103,967 | -6.47(-2.29%) |
Jun 17, 2008 | 279.57 | 288.38 | 278.16 | 282.22 | 5,137,416 | +4.82(+1.74%) |
Jun 16, 2008 | 278.65 | 281.33 | 274.50 | 277.40 | 2,444,340 | +3.01(+1.10%) |
Jun 13, 2008 | 265.73 | 274.39 | 264.11 | 274.39 | 3,376,164 | +12.59(+4.81%) |
Jun 12, 2008 | 261.94 | 272.49 | 260.43 | 261.80 | 5,835,422 | +8.61(+3.40%) |
Jun 11, 2008 | 247.32 | 259.42 | 243.37 | 253.19 | 4,644,151 | +8.04(+3.28%) |
Jun 10, 2008 | 237.57 | 247.79 | 233.97 | 245.15 | 4,667,538 | +0.39(+0.16%) |
Jun 09, 2008 | 252.63 | 253.80 | 237.63 | 244.76 | 2,971,409 | -6.93(-2.75%) |
Jun 06, 2008 | 254.88 | 262.77 | 251.00 | 251.69 | 3,640,855 | -4.31(-1.68%) |
Jun 05, 2008 | 246.60 | 257.53 | 241.64 | 256.00 | 4,925,202 | +13.12(+5.40%) |
Jun 04, 2008 | 253.49 | 255.49 | 241.50 | 242.88 | 5,418,629 | -14.44(-5.61%) |
Jun 03, 2008 | 255.71 | 262.54 | 251.53 | 257.32 | 4,355,308 | +1.36(+0.53%) |
Jun 02, 2008 | 259.87 | 261.95 | 251.00 | 255.96 | 5,500,030 | -11.58(-4.33%) |
May 30, 2008 | 272.99 | 276.82 | 265.80 | 267.54 | 6,327,248 | +15.44(+6.12%) |
May 29, 2008 | 263.48 | 263.95 | 251.81 | 252.10 | 6,506,359 | -21.08(-7.72%) |
May 28, 2008 | 261.52 | 273.20 | 253.30 | 273.18 | 5,516,590 | +8.02(+3.02%) |
May 27, 2008 | 277.98 | 277.98 | 262.82 | 265.16 | 3,258,199 | -13.32(-4.78%) |
May 26, 2008 | 268.70 | 278.67 | 268.25 | 278.48 | 2,550,596 | +0.00(+0.00%) |
May 23, 2008 | 268.70 | 278.67 | 268.25 | 278.48 | 2,550,596 | +7.05(+2.60%) |
May 22, 2008 | 280.50 | 283.99 | 267.67 | 271.43 | 3,458,928 | -8.02(-2.87%) |
May 21, 2008 | 292.68 | 293.80 | 279.45 | 279.45 | 4,996,817 | -19.61(-6.56%) |
May 20, 2008 | 294.58 | 299.68 | 290.25 | 299.06 | 3,109,351 | +3.16(+1.07%) |
May 19, 2008 | 311.87 | 312.85 | 290.82 | 295.90 | 3,990,461 | -15.24(-4.90%) |
May 16, 2008 | 309.68 | 313.43 | 306.21 | 311.14 | 3,045,477 | +4.36(+1.42%) |
May 15, 2008 | 311.90 | 315.43 | 302.70 | 306.78 | 4,435,950 | -1.16(-0.38%) |
May 14, 2008 | 307.72 | 317.00 | 303.70 | 307.94 | 5,663,948 | +3.96(+1.30%) |
May 13, 2008 | 293.00 | 306.89 | 289.78 | 303.98 | 5,689,577 | +19.14(+6.72%) |
May 12, 2008 | 285.56 | 288.00 | 278.00 | 284.84 | 2,267,733 | +0.34(+0.12%) |
May 09, 2008 | 284.00 | 287.65 | 278.55 | 284.50 | 3,357,176 | +8.70(+3.15%) |
May 08, 2008 | 277.41 | 281.69 | 273.19 | 275.80 | 2,392,690 | -1.05(-0.38%) |
May 07, 2008 | 284.32 | 287.20 | 275.23 | 276.85 | 3,563,392 | -1.72(-0.62%) |
May 06, 2008 | 269.65 | 284.30 | 266.24 | 278.57 | 3,896,906 | +9.75(+3.63%) |
May 05, 2008 | 274.22 | 274.94 | 262.16 | 268.82 | 3,416,403 | -7.42(-2.69%) |
May 02, 2008 | 268.35 | 278.90 | 266.70 | 276.24 | 4,753,119 | +12.89(+4.89%) |