Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 112.25 | 102.50 | 102.50 | 102.50 | 191 | -9.75(-8.69%) |
Jul 30, 2008 | 117.85 | 113.05 | 110.96 | 112.25 | 1,603 | -5.60(-4.75%) |
Jul 29, 2008 | 117.85 | 117.85 | 117.85 | 117.85 | 400 | +0.89(+0.76%) |
Jul 28, 2008 | 116.96 | 118.25 | 116.96 | 116.96 | 351 | -2.04(-1.71%) |
Jul 25, 2008 | 119.00 | 119.75 | 119.00 | 119.00 | 397 | -1.51(-1.25%) |
Jul 24, 2008 | 120.51 | 121.01 | 120.51 | 120.51 | 667 | -0.49(-0.40%) |
Jul 23, 2008 | 121.00 | 121.00 | 121.00 | 121.00 | 0 | +0.00(+0.00%) |
Jul 22, 2008 | 121.00 | 121.00 | 119.50 | 121.00 | 556 | +5.49(+4.75%) |
Jul 21, 2008 | 116.25 | 118.84 | 115.51 | 115.51 | 1,554 | -0.74(-0.64%) |
Jul 18, 2008 | 116.25 | 117.00 | 115.00 | 116.25 | 1,041 | -0.55(-0.47%) |
Jul 17, 2008 | 122.51 | 118.50 | 116.80 | 116.80 | 238 | -5.71(-4.66%) |
Jul 16, 2008 | 122.51 | 123.85 | 122.51 | 122.51 | 2,533 | -0.74(-0.60%) |
Jul 15, 2008 | 123.25 | 123.95 | 123.25 | 123.25 | 240 | -0.70(-0.56%) |
Jul 14, 2008 | 123.95 | 124.50 | 123.95 | 123.95 | 696 | -0.06(-0.05%) |
Jul 11, 2008 | 124.01 | 127.00 | 124.01 | 124.01 | 1,580 | -3.59(-2.81%) |
Jul 10, 2008 | 127.60 | 127.60 | 127.60 | 127.60 | 0 | +0.00(+0.00%) |
Jul 09, 2008 | 127.60 | 127.60 | 127.60 | 127.60 | 800 | -1.15(-0.89%) |
Jul 08, 2008 | 128.75 | 128.75 | 125.55 | 128.75 | 644 | -2.45(-1.87%) |
Jul 07, 2008 | 131.20 | 131.75 | 131.20 | 131.20 | 529 | +0.20(+0.15%) |
Jul 04, 2008 | 131.00 | 132.99 | 129.80 | 131.00 | 690 | +0.00(+0.00%) |
Jul 03, 2008 | 131.00 | 132.99 | 129.80 | 131.00 | 690 | -1.20(-0.91%) |
Jul 02, 2008 | 132.20 | 132.25 | 130.00 | 132.20 | 1,254 | +1.15(+0.88%) |
Jul 01, 2008 | 131.05 | 134.00 | 131.05 | 131.05 | 654 | -6.35(-4.62%) |
Jun 30, 2008 | 137.40 | 138.50 | 137.40 | 137.40 | 2,265 | -0.35(-0.25%) |
Jun 27, 2008 | 137.75 | 140.75 | 137.75 | 137.75 | 843 | -0.26(-0.19%) |
Jun 26, 2008 | 138.01 | 140.70 | 138.01 | 138.01 | 1,283 | -3.69(-2.60%) |
Jun 25, 2008 | 141.70 | 141.70 | 139.25 | 141.70 | 3,044 | +2.45(+1.76%) |
Jun 24, 2008 | 139.25 | 139.25 | 138.71 | 139.25 | 1,265 | -1.75(-1.24%) |
Jun 23, 2008 | 143.50 | 141.40 | 140.00 | 141.00 | 592 | -2.50(-1.74%) |
Jun 20, 2008 | 143.50 | 145.75 | 143.50 | 143.50 | 1,112 | -2.70(-1.85%) |
Jun 19, 2008 | 146.20 | 146.25 | 145.00 | 146.20 | 1,931 | -1.41(-0.96%) |
Jun 18, 2008 | 147.61 | 148.33 | 147.45 | 147.61 | 972 | +2.06(+1.42%) |
Jun 17, 2008 | 145.55 | 145.55 | 145.55 | 145.55 | 201 | -1.20(-0.82%) |
Jun 16, 2008 | 146.75 | 147.00 | 146.75 | 146.75 | 454 | -0.99(-0.67%) |
Jun 13, 2008 | 147.74 | 147.75 | 145.75 | 147.74 | 3,782 | +2.24(+1.54%) |
Jun 12, 2008 | 145.50 | 145.50 | 143.05 | 145.50 | 478 | -4.50(-3.00%) |
Jun 11, 2008 | 150.00 | 150.00 | 147.75 | 150.00 | 489 | +3.55(+2.42%) |
Jun 10, 2008 | 146.45 | 146.49 | 142.75 | 146.45 | 530 | -1.60(-1.08%) |
Jun 09, 2008 | 148.05 | 149.30 | 147.50 | 148.05 | 4,826 | -4.11(-2.70%) |
Jun 06, 2008 | 152.16 | 152.16 | 152.16 | 152.16 | 228 | -1.78(-1.16%) |
Jun 05, 2008 | 153.94 | 153.95 | 151.05 | 153.94 | 1,250 | +2.44(+1.61%) |
Jun 04, 2008 | 151.50 | 152.45 | 151.25 | 151.50 | 1,069 | +7.20(+4.99%) |
Jun 03, 2008 | 144.30 | 146.00 | 144.30 | 144.30 | 391 | -2.20(-1.50%) |
Jun 02, 2008 | 146.50 | 146.76 | 146.50 | 146.50 | 490 | -0.99(-0.67%) |
May 30, 2008 | 137.05 | 147.50 | 147.20 | 147.49 | 2,013 | +10.44(+7.62%) |
May 29, 2008 | 137.05 | 139.69 | 136.80 | 137.05 | 2,686 | +1.30(+0.96%) |
May 28, 2008 | 135.75 | 135.75 | 134.75 | 135.75 | 731 | -2.24(-1.62%) |
May 27, 2008 | 138.50 | 137.99 | 137.75 | 137.99 | 554 | -0.51(-0.37%) |
May 26, 2008 | 138.50 | 139.00 | 138.50 | 138.50 | 380 | +0.00(+0.00%) |
May 23, 2008 | 138.50 | 139.00 | 138.50 | 138.50 | 380 | -1.80(-1.28%) |
May 22, 2008 | 140.30 | 140.99 | 140.00 | 140.30 | 1,135 | +1.35(+0.97%) |
May 21, 2008 | 138.95 | 141.95 | 138.95 | 138.95 | 923 | -3.81(-2.67%) |
May 20, 2008 | 142.76 | 145.00 | 142.76 | 142.76 | 2,927 | -4.59(-3.12%) |
May 19, 2008 | 146.75 | 147.39 | 144.75 | 147.35 | 543 | +0.60(+0.41%) |
May 16, 2008 | 146.75 | 146.75 | 146.75 | 146.75 | 100 | +3.95(+2.77%) |
May 15, 2008 | 142.80 | 142.80 | 142.80 | 142.80 | 101 | -0.20(-0.14%) |
May 14, 2008 | 143.00 | 144.49 | 142.51 | 143.00 | 1,560 | +3.74(+2.69%) |
May 13, 2008 | 139.26 | 139.26 | 139.26 | 139.26 | 0 | +0.00(+0.00%) |
May 12, 2008 | 139.26 | 140.75 | 139.26 | 139.26 | 2,365 | -0.44(-0.31%) |
May 09, 2008 | 140.26 | 139.70 | 138.00 | 139.70 | 3,161 | -0.56(-0.40%) |
May 08, 2008 | 140.26 | 142.20 | 140.26 | 140.26 | 1,111 | -1.89(-1.33%) |
May 07, 2008 | 142.15 | 142.25 | 140.01 | 142.15 | 1,773 | +4.65(+3.38%) |
May 06, 2008 | 137.50 | 137.50 | 135.76 | 137.50 | 962 | +1.49(+1.10%) |
May 05, 2008 | 136.01 | 137.45 | 136.01 | 136.01 | 2,175 | -1.39(-1.01%) |
May 02, 2008 | 137.00 | 137.60 | 137.00 | 137.40 | 1,125 | +0.40(+0.29%) |