Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 763.60 | 765.52 | 742.96 | 742.96 | 1,100,239 | -4.16(-0.56%) |
Aug 28, 2008 | 776.72 | 776.72 | 737.60 | 747.12 | 1,811,257 | -17.20(-2.25%) |
Aug 27, 2008 | 768.16 | 771.60 | 754.00 | 764.32 | 1,693,533 | +13.12(+1.75%) |
Aug 26, 2008 | 753.28 | 761.44 | 743.28 | 751.20 | 1,415,119 | +6.16(+0.83%) |
Aug 25, 2008 | 741.28 | 747.12 | 734.56 | 745.04 | 1,231,101 | +4.72(+0.64%) |
Aug 22, 2008 | 774.56 | 774.64 | 738.00 | 740.32 | 2,101,462 | -36.88(-4.75%) |
Aug 21, 2008 | 774.64 | 788.32 | 766.40 | 777.20 | 2,189,562 | +26.00(+3.46%) |
Aug 20, 2008 | 749.44 | 755.68 | 727.60 | 751.20 | 1,828,142 | +7.92(+1.07%) |
Aug 19, 2008 | 728.48 | 754.00 | 718.64 | 743.28 | 1,762,701 | +13.92(+1.91%) |
Aug 18, 2008 | 744.24 | 745.04 | 723.76 | 729.36 | 1,264,088 | -5.04(-0.69%) |
Aug 15, 2008 | 731.76 | 737.60 | 720.32 | 734.40 | 0 | -7.76(-1.05%) |
Aug 14, 2008 | 745.60 | 754.56 | 728.32 | 742.16 | 1,236,369 | -9.60(-1.28%) |
Aug 13, 2008 | 733.92 | 758.16 | 732.96 | 751.76 | 2,064,000 | +19.20(+2.62%) |
Aug 12, 2008 | 743.60 | 744.48 | 726.40 | 732.56 | 1,686,475 | -8.64(-1.17%) |
Aug 11, 2008 | 748.40 | 750.16 | 728.64 | 741.20 | 1,612,458 | -1.92(-0.26%) |
Aug 08, 2008 | 761.04 | 763.04 | 740.16 | 743.12 | 1,327,881 | -28.40(-3.68%) |
Aug 07, 2008 | 777.36 | 779.84 | 760.24 | 771.52 | 1,414,486 | +7.36(+0.96%) |
Aug 06, 2008 | 770.40 | 776.88 | 755.60 | 764.16 | 2,058,981 | -0.80(-0.10%) |
Aug 05, 2008 | 773.04 | 782.00 | 763.44 | 764.96 | 1,485,678 | -16.16(-2.07%) |
Aug 04, 2008 | 801.20 | 812.80 | 770.80 | 781.12 | 1,949,249 | -26.32(-3.26%) |
Aug 01, 2008 | 796.96 | 829.12 | 796.00 | 807.44 | 1,553,815 | +6.64(+0.83%) |
Jul 31, 2008 | 817.84 | 817.84 | 791.92 | 800.80 | 1,724,692 | -17.28(-2.11%) |
Jul 30, 2008 | 786.00 | 821.28 | 778.80 | 818.08 | 2,491,527 | +32.48(+4.13%) |
Jul 29, 2008 | 799.76 | 799.92 | 776.24 | 785.60 | 1,877,681 | -18.56(-2.31%) |
Jul 28, 2008 | 798.40 | 805.28 | 790.64 | 804.16 | 1,211,436 | +8.96(+1.13%) |
Jul 25, 2008 | 802.64 | 803.28 | 790.08 | 795.20 | 1,784,419 | -14.80(-1.83%) |
Jul 24, 2008 | 811.04 | 815.44 | 796.40 | 810.00 | 1,507,450 | +9.04(+1.13%) |
Jul 23, 2008 | 819.12 | 829.84 | 800.00 | 800.96 | 2,239,244 | -26.72(-3.23%) |
Jul 22, 2008 | 841.60 | 842.64 | 814.96 | 827.68 | 1,697,271 | -26.32(-3.08%) |
Jul 21, 2008 | 840.80 | 855.84 | 832.56 | 854.00 | 1,193,903 | +20.80(+2.50%) |
Jul 18, 2008 | 846.72 | 852.56 | 831.28 | 833.20 | 1,727,909 | -11.04(-1.31%) |
Jul 17, 2008 | 870.88 | 885.92 | 837.20 | 844.24 | 2,768,914 | -27.60(-3.17%) |
Jul 16, 2008 | 892.16 | 895.52 | 855.76 | 871.84 | 2,634,116 | -27.28(-3.03%) |
Jul 15, 2008 | 941.60 | 944.16 | 880.64 | 899.12 | 3,450,902 | -40.72(-4.33%) |
Jul 14, 2008 | 940.00 | 948.00 | 932.00 | 939.84 | 940,843 | +1.92(+0.20%) |
Jul 11, 2008 | 952.64 | 953.36 | 924.72 | 937.92 | 1,859,900 | +23.52(+2.57%) |
Jul 10, 2008 | 891.52 | 919.36 | 883.68 | 914.40 | 1,542,867 | +36.64(+4.17%) |
Jul 09, 2008 | 887.52 | 894.48 | 876.40 | 877.76 | 2,319,948 | -3.20(-0.36%) |
Jul 08, 2008 | 892.00 | 893.60 | 875.68 | 880.96 | 2,108,203 | -37.20(-4.05%) |
Jul 07, 2008 | 914.32 | 928.96 | 903.76 | 918.16 | 1,709,524 | -16.40(-1.75%) |
Jul 04, 2008 | 934.32 | 939.68 | 927.36 | 934.56 | 1,158,580 | +0.00(+0.00%) |
Jul 03, 2008 | 934.32 | 939.68 | 927.36 | 934.56 | 1,158,580 | +1.04(+0.11%) |
Jul 02, 2008 | 910.48 | 933.52 | 909.52 | 933.52 | 2,266,983 | +18.32(+2.00%) |
Jul 01, 2008 | 925.54 | 927.84 | 907.52 | 915.20 | 1,648,501 | +5.04(+0.55%) |
Jun 30, 2008 | 921.28 | 922.64 | 901.20 | 910.16 | 1,493,851 | -0.48(-0.05%) |
Jun 27, 2008 | 910.96 | 926.16 | 905.20 | 910.64 | 1,773,948 | +6.08(+0.67%) |
Jun 26, 2008 | 891.04 | 908.80 | 886.48 | 904.56 | 1,909,264 | +34.40(+3.95%) |
Jun 25, 2008 | 882.16 | 883.20 | 854.64 | 870.16 | 1,743,433 | -16.24(-1.83%) |
Jun 24, 2008 | 883.44 | 893.60 | 880.00 | 886.40 | 1,193,617 | -1.60(-0.18%) |
Jun 23, 2008 | 875.68 | 894.56 | 875.28 | 888.00 | 1,513,491 | +15.12(+1.73%) |
Jun 20, 2008 | 877.60 | 889.76 | 868.80 | 872.88 | 2,001,144 | +15.36(+1.79%) |
Jun 19, 2008 | 886.32 | 886.32 | 855.20 | 857.52 | 2,234,117 | -28.88(-3.26%) |
Jun 18, 2008 | 870.00 | 888.88 | 856.96 | 886.40 | 1,566,266 | +19.20(+2.21%) |
Jun 17, 2008 | 866.16 | 879.04 | 864.24 | 867.20 | 1,527,934 | -4.48(-0.51%) |
Jun 16, 2008 | 902.00 | 902.00 | 864.56 | 871.68 | 1,523,702 | -3.76(-0.43%) |
Jun 13, 2008 | 871.36 | 882.32 | 868.00 | 875.44 | 1,242,572 | -14.08(-1.58%) |
Jun 12, 2008 | 864.08 | 893.20 | 855.68 | 889.52 | 1,768,907 | +1.60(+0.18%) |
Jun 11, 2008 | 870.16 | 898.40 | 866.48 | 887.92 | 2,239,587 | +31.76(+3.71%) |
Jun 10, 2008 | 876.48 | 891.28 | 849.92 | 856.16 | 2,466,442 | -16.24(-1.86%) |
Jun 09, 2008 | 880.16 | 892.96 | 863.44 | 872.40 | 1,714,804 | -21.68(-2.42%) |
Jun 06, 2008 | 867.44 | 904.00 | 858.56 | 894.08 | 4,141,848 | +63.52(+7.65%) |
Jun 05, 2008 | 801.12 | 830.88 | 793.92 | 830.56 | 1,558,569 | +38.72(+4.89%) |
Jun 04, 2008 | 798.96 | 823.92 | 788.96 | 791.84 | 1,475,849 | -13.44(-1.67%) |
Jun 03, 2008 | 817.68 | 821.52 | 792.00 | 805.28 | 1,221,849 | -21.20(-2.57%) |