Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 143.98 | 144.85 | 136.73 | 139.96 | 8,911,841 | -5.66(-3.89%) |
Jul 30, 2008 | 146.32 | 149.12 | 139.18 | 145.62 | 10,638,731 | +0.95(+0.66%) |
Jul 29, 2008 | 144.67 | 147.92 | 137.10 | 144.67 | 18,754,870 | +17.83(+14.06%) |
Jul 28, 2008 | 124.69 | 129.46 | 122.48 | 126.84 | 6,631,045 | +3.72(+3.02%) |
Jul 25, 2008 | 120.39 | 125.42 | 118.35 | 123.12 | 6,089,556 | +4.41(+3.71%) |
Jul 24, 2008 | 122.51 | 124.57 | 116.68 | 118.72 | 9,829,693 | -3.99(-3.25%) |
Jul 23, 2008 | 127.35 | 129.60 | 121.59 | 122.71 | 5,744,300 | -4.73(-3.71%) |
Jul 22, 2008 | 130.04 | 131.24 | 123.49 | 127.44 | 8,346,033 | -3.80(-2.89%) |
Jul 21, 2008 | 126.36 | 131.31 | 124.57 | 131.23 | 9,280,569 | +6.87(+5.52%) |
Jul 18, 2008 | 128.30 | 132.53 | 122.39 | 124.36 | 10,321,193 | -2.36(-1.86%) |
Jul 17, 2008 | 131.73 | 137.47 | 123.76 | 126.72 | 13,144,527 | -7.70(-5.73%) |
Jul 16, 2008 | 137.29 | 137.29 | 127.78 | 134.42 | 7,828,898 | -0.91(-0.67%) |
Jul 15, 2008 | 138.19 | 139.18 | 130.67 | 135.33 | 8,491,824 | -5.19(-3.70%) |
Jul 14, 2008 | 147.35 | 147.35 | 139.00 | 140.52 | 6,169,730 | -2.23(-1.56%) |
Jul 11, 2008 | 142.24 | 145.76 | 138.41 | 142.75 | 7,668,738 | -1.60(-1.11%) |
Jul 10, 2008 | 140.96 | 146.54 | 136.21 | 144.35 | 11,406,488 | +6.30(+4.57%) |
Jul 09, 2008 | 136.64 | 148.61 | 136.02 | 138.05 | 19,338,550 | +6.65(+5.06%) |
Jul 08, 2008 | 137.86 | 137.89 | 128.27 | 131.40 | 12,165,165 | -6.28(-4.56%) |
Jul 07, 2008 | 137.85 | 142.60 | 135.89 | 137.68 | 11,814,662 | +1.70(+1.25%) |
Jul 04, 2008 | 135.32 | 139.84 | 130.08 | 135.98 | 12,083,068 | +0.00(+0.00%) |
Jul 03, 2008 | 135.32 | 139.84 | 130.08 | 135.98 | 12,083,068 | +2.09(+1.56%) |
Jul 02, 2008 | 153.34 | 159.54 | 132.32 | 133.89 | 18,816,090 | -19.16(-12.52%) |
Jul 01, 2008 | 158.86 | 158.86 | 147.25 | 153.04 | 12,327,354 | -8.23(-5.10%) |
Jun 30, 2008 | 164.88 | 166.78 | 160.74 | 161.27 | 4,357,415 | -1.88(-1.15%) |
Jun 27, 2008 | 161.61 | 165.37 | 159.46 | 163.15 | 5,514,338 | +1.40(+0.86%) |
Jun 26, 2008 | 165.80 | 168.10 | 160.36 | 161.75 | 5,831,444 | -5.79(-3.45%) |
Jun 25, 2008 | 166.28 | 169.31 | 161.36 | 167.54 | 6,271,565 | +2.14(+1.29%) |
Jun 24, 2008 | 169.28 | 171.07 | 164.70 | 165.40 | 6,379,073 | -1.32(-0.79%) |
Jun 23, 2008 | 162.30 | 167.54 | 162.24 | 166.72 | 6,338,756 | +7.18(+4.50%) |
Jun 20, 2008 | 162.28 | 162.77 | 158.05 | 159.54 | 7,701,616 | +0.54(+0.34%) |
Jun 19, 2008 | 155.76 | 160.44 | 154.72 | 159.00 | 7,613,230 | +6.43(+4.22%) |
Jun 18, 2008 | 147.51 | 153.74 | 147.51 | 152.56 | 4,459,777 | +4.32(+2.91%) |
Jun 17, 2008 | 150.99 | 153.59 | 147.59 | 148.24 | 4,745,181 | -2.60(-1.72%) |
Jun 16, 2008 | 151.87 | 154.79 | 150.53 | 150.84 | 3,236,937 | -1.55(-1.02%) |
Jun 13, 2008 | 147.13 | 153.04 | 146.75 | 152.40 | 5,667,720 | +7.01(+4.82%) |
Jun 12, 2008 | 152.00 | 152.00 | 143.05 | 145.39 | 7,066,664 | -5.13(-3.41%) |
Jun 11, 2008 | 154.92 | 155.78 | 149.09 | 150.52 | 6,871,863 | -3.45(-2.24%) |
Jun 10, 2008 | 155.85 | 159.31 | 151.98 | 153.97 | 6,665,921 | -6.88(-4.28%) |
Jun 09, 2008 | 159.25 | 162.11 | 157.22 | 160.85 | 5,355,819 | +3.51(+2.23%) |
Jun 06, 2008 | 158.58 | 161.95 | 156.58 | 157.34 | 6,048,118 | -2.51(-1.57%) |
Jun 05, 2008 | 154.48 | 161.11 | 152.96 | 159.85 | 8,384,118 | +8.67(+5.73%) |
Jun 04, 2008 | 153.37 | 156.65 | 150.67 | 151.19 | 5,006,018 | -2.92(-1.90%) |
Jun 03, 2008 | 151.59 | 156.78 | 150.91 | 154.11 | 7,147,628 | +4.10(+2.73%) |
Jun 02, 2008 | 150.12 | 153.34 | 148.38 | 150.01 | 3,937,182 | -0.73(-0.49%) |
May 30, 2008 | 150.56 | 154.30 | 150.14 | 150.74 | 6,154,814 | +1.85(+1.24%) |
May 29, 2008 | 151.74 | 152.95 | 147.96 | 148.89 | 5,149,084 | -4.43(-2.89%) |
May 28, 2008 | 147.52 | 153.77 | 147.51 | 153.32 | 4,930,678 | +5.78(+3.92%) |
May 27, 2008 | 150.33 | 150.34 | 145.06 | 147.54 | 5,669,913 | -2.78(-1.85%) |
May 26, 2008 | 150.36 | 151.87 | 144.81 | 150.32 | 0 | +0.00(+0.00%) |
May 23, 2008 | 150.36 | 151.87 | 144.81 | 150.32 | 6,838,038 | +0.07(+0.05%) |
May 22, 2008 | 154.56 | 158.87 | 148.73 | 150.25 | 8,928,844 | -3.45(-2.24%) |
May 21, 2008 | 160.12 | 161.95 | 153.60 | 153.70 | 7,097,784 | -6.91(-4.30%) |
May 20, 2008 | 156.23 | 160.73 | 152.76 | 160.61 | 6,946,105 | +3.32(+2.11%) |
May 19, 2008 | 158.99 | 161.77 | 156.45 | 157.29 | 5,756,359 | -0.92(-0.58%) |
May 16, 2008 | 154.63 | 158.26 | 154.63 | 158.21 | 5,503,497 | +4.07(+2.64%) |
May 15, 2008 | 150.74 | 154.66 | 150.74 | 154.14 | 5,401,897 | +4.04(+2.69%) |
May 14, 2008 | 151.73 | 154.39 | 149.55 | 150.10 | 5,380,865 | -1.25(-0.82%) |
May 13, 2008 | 149.79 | 151.35 | 147.89 | 151.35 | 3,846,567 | +1.42(+0.95%) |
May 12, 2008 | 149.77 | 150.64 | 146.39 | 149.93 | 4,789,770 | +0.58(+0.39%) |
May 09, 2008 | 150.56 | 150.56 | 144.74 | 149.35 | 7,477,696 | -1.91(-1.26%) |
May 08, 2008 | 147.28 | 151.86 | 146.74 | 151.26 | 5,107,249 | +4.88(+3.33%) |
May 07, 2008 | 146.96 | 150.48 | 144.01 | 146.38 | 6,653,038 | -0.82(-0.56%) |
May 06, 2008 | 144.53 | 150.99 | 143.71 | 147.21 | 7,687,512 | +1.58(+1.08%) |
May 05, 2008 | 137.85 | 145.66 | 137.25 | 145.62 | 7,111,683 | +8.54(+6.23%) |
May 02, 2008 | 133.97 | 137.87 | 132.00 | 137.08 | 5,011,120 | +4.71(+3.56%) |