Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 300.21 | 305.98 | 298.28 | 303.36 | 11,322 | -0.46(-0.15%) |
Jul 30, 2008 | 301.22 | 305.48 | 293.49 | 303.82 | 27,601 | +1.44(+0.48%) |
Jul 29, 2008 | 302.37 | 302.37 | 288.02 | 302.37 | 25,142 | +14.67(+5.10%) |
Jul 28, 2008 | 291.55 | 293.94 | 287.70 | 287.70 | 20,626 | -0.61(-0.21%) |
Jul 25, 2008 | 293.47 | 296.36 | 288.31 | 288.31 | 9,778 | -0.93(-0.32%) |
Jul 24, 2008 | 299.73 | 301.95 | 288.72 | 289.24 | 18,731 | -10.49(-3.50%) |
Jul 23, 2008 | 297.61 | 300.88 | 287.70 | 299.73 | 24,215 | +3.02(+1.02%) |
Jul 22, 2008 | 285.78 | 304.06 | 283.98 | 296.71 | 31,205 | +8.62(+2.99%) |
Jul 21, 2008 | 299.50 | 299.50 | 285.69 | 288.08 | 16,876 | -12.71(-4.23%) |
Jul 18, 2008 | 287.70 | 300.80 | 286.69 | 300.80 | 42,159 | +12.91(+4.49%) |
Jul 17, 2008 | 288.66 | 295.10 | 285.53 | 287.88 | 50,422 | -0.78(-0.27%) |
Jul 16, 2008 | 274.23 | 293.46 | 274.23 | 288.66 | 43,369 | +1.92(+0.67%) |
Jul 15, 2008 | 285.78 | 291.93 | 284.31 | 286.74 | 23,368 | -1.92(-0.67%) |
Jul 14, 2008 | 300.21 | 300.21 | 288.66 | 288.66 | 13,149 | -9.62(-3.23%) |
Jul 11, 2008 | 298.77 | 300.21 | 296.21 | 298.28 | 17,108 | -2.89(-0.96%) |
Jul 10, 2008 | 306.94 | 309.82 | 297.80 | 301.17 | 17,309 | -3.37(-1.11%) |
Jul 09, 2008 | 313.68 | 313.92 | 302.89 | 304.54 | 14,733 | -9.05(-2.88%) |
Jul 08, 2008 | 310.79 | 313.73 | 303.58 | 313.58 | 24,589 | +1.89(+0.61%) |
Jul 07, 2008 | 312.25 | 314.14 | 307.91 | 311.70 | 47,379 | +0.00(+0.00%) |
Jul 04, 2008 | 317.05 | 317.05 | 311.00 | 311.70 | 32,035 | +0.00(+0.00%) |
Jul 03, 2008 | 317.05 | 317.05 | 311.00 | 311.70 | 32,035 | -2.94(-0.94%) |
Jul 02, 2008 | 319.45 | 319.46 | 314.64 | 314.64 | 7,853 | -4.56(-1.43%) |
Jul 01, 2008 | 317.53 | 323.13 | 307.91 | 319.20 | 18,779 | -0.30(-0.09%) |
Jun 30, 2008 | 319.45 | 323.98 | 319.45 | 319.50 | 35,368 | +0.05(+0.02%) |
Jun 27, 2008 | 335.81 | 338.65 | 319.45 | 319.45 | 11,125 | -11.34(-3.43%) |
Jun 26, 2008 | 328.85 | 334.84 | 325.75 | 330.79 | 17,918 | -1.27(-0.38%) |
Jun 25, 2008 | 332.38 | 334.85 | 329.30 | 332.06 | 9,249 | -1.84(-0.55%) |
Jun 24, 2008 | 331.96 | 337.29 | 329.56 | 333.90 | 5,851 | -0.38(-0.11%) |
Jun 23, 2008 | 336.77 | 341.49 | 333.92 | 334.27 | 18,043 | -2.50(-0.74%) |
Jun 20, 2008 | 347.36 | 347.84 | 336.77 | 336.77 | 10,866 | -13.17(-3.76%) |
Jun 19, 2008 | 353.61 | 354.57 | 345.81 | 349.94 | 14,033 | +0.66(+0.19%) |
Jun 18, 2008 | 351.21 | 354.54 | 347.45 | 349.28 | 19,330 | -2.66(-0.75%) |
Jun 17, 2008 | 351.30 | 354.93 | 350.24 | 351.94 | 22,096 | -2.83(-0.80%) |
Jun 16, 2008 | 356.98 | 361.31 | 352.25 | 354.77 | 12,962 | -5.38(-1.49%) |
Jun 13, 2008 | 359.41 | 360.14 | 351.58 | 360.14 | 11,847 | +4.56(+1.28%) |
Jun 12, 2008 | 351.21 | 355.58 | 350.88 | 355.58 | 5,003 | +7.90(+2.27%) |
Jun 11, 2008 | 361.76 | 361.77 | 347.68 | 347.68 | 8,653 | -12.90(-3.58%) |
Jun 10, 2008 | 359.05 | 361.52 | 339.18 | 360.59 | 18,445 | +4.43(+1.24%) |
Jun 09, 2008 | 346.39 | 357.46 | 335.91 | 356.16 | 25,551 | +7.79(+2.24%) |
Jun 06, 2008 | 353.13 | 353.13 | 347.47 | 348.37 | 6,737 | -8.52(-2.39%) |
Jun 05, 2008 | 350.06 | 358.62 | 348.18 | 356.88 | 14,653 | +6.54(+1.87%) |
Jun 04, 2008 | 352.07 | 352.07 | 347.60 | 350.34 | 4,055 | -0.67(-0.19%) |
Jun 03, 2008 | 351.77 | 355.15 | 348.32 | 351.01 | 10,287 | +0.80(+0.23%) |
Jun 02, 2008 | 358.88 | 362.12 | 346.71 | 350.21 | 11,132 | -11.09(-3.07%) |
May 30, 2008 | 355.67 | 361.31 | 349.83 | 361.31 | 21,284 | +5.64(+1.59%) |
May 29, 2008 | 356.98 | 365.49 | 351.21 | 355.67 | 11,371 | +1.39(+0.39%) |
May 28, 2008 | 357.86 | 357.86 | 354.09 | 354.29 | 6,132 | -3.24(-0.91%) |
May 27, 2008 | 342.55 | 357.53 | 339.12 | 357.53 | 19,056 | +10.46(+3.01%) |
May 26, 2008 | 356.17 | 357.84 | 347.07 | 347.07 | 0 | +0.00(+0.00%) |
May 23, 2008 | 356.17 | 357.84 | 347.07 | 347.07 | 8,514 | -10.64(-2.98%) |
May 22, 2008 | 355.06 | 359.80 | 349.28 | 357.71 | 5,511 | +0.75(+0.21%) |
May 21, 2008 | 432.57 | 363.21 | 352.91 | 356.96 | 68,406 | +2.20(+0.62%) |
May 20, 2008 | 358.90 | 358.90 | 353.98 | 354.76 | 8,683 | -7.51(-2.07%) |
May 19, 2008 | 347.89 | 362.75 | 346.88 | 362.26 | 18,209 | +12.02(+3.43%) |
May 16, 2008 | 356.97 | 359.86 | 349.28 | 350.24 | 9,041 | -6.73(-1.88%) |
May 15, 2008 | 348.33 | 357.90 | 348.33 | 356.97 | 15,296 | +4.32(+1.23%) |
May 14, 2008 | 352.12 | 363.44 | 348.80 | 352.65 | 29,365 | +2.40(+0.69%) |
May 13, 2008 | 333.32 | 350.24 | 333.32 | 350.24 | 21,513 | +8.66(+2.54%) |
May 12, 2008 | 339.66 | 342.83 | 337.88 | 341.58 | 14,759 | +3.71(+1.10%) |
May 09, 2008 | 330.04 | 340.79 | 330.04 | 337.87 | 15,577 | +5.07(+1.52%) |
May 08, 2008 | 332.44 | 334.80 | 330.04 | 332.80 | 24,884 | +2.76(+0.84%) |
May 07, 2008 | 335.81 | 335.81 | 327.18 | 330.04 | 10,141 | -2.89(-0.87%) |
May 06, 2008 | 334.85 | 336.77 | 330.05 | 332.92 | 19,770 | -4.17(-1.24%) |
May 05, 2008 | 338.22 | 341.56 | 331.00 | 337.09 | 20,037 | +0.32(+0.09%) |
May 02, 2008 | 335.81 | 339.79 | 334.99 | 336.77 | 6,027 | +1.93(+0.57%) |