Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 307.73 | 309.71 | 304.63 | 307.91 | 0 | +0.00(+0.00%) |
Aug 28, 2008 | 306.15 | 307.91 | 305.21 | 307.91 | 19,805 | +0.87(+0.28%) |
Aug 27, 2008 | 303.76 | 307.80 | 303.10 | 307.04 | 14,342 | +0.34(+0.11%) |
Aug 26, 2008 | 305.34 | 306.70 | 298.71 | 306.70 | 36,498 | +3.99(+1.32%) |
Aug 25, 2008 | 303.77 | 305.23 | 301.27 | 302.71 | 17,952 | -4.47(-1.46%) |
Aug 22, 2008 | 296.36 | 307.30 | 294.81 | 307.19 | 0 | +10.82(+3.65%) |
Aug 21, 2008 | 295.40 | 300.85 | 293.09 | 296.36 | 14,240 | -0.43(-0.15%) |
Aug 20, 2008 | 304.06 | 306.93 | 295.12 | 296.79 | 13,690 | -3.42(-1.14%) |
Aug 19, 2008 | 296.84 | 302.39 | 294.79 | 300.21 | 24,056 | +0.96(+0.32%) |
Aug 18, 2008 | 309.83 | 310.79 | 299.25 | 299.25 | 24,166 | -8.18(-2.66%) |
Aug 15, 2008 | 306.94 | 311.42 | 299.37 | 307.43 | 0 | +1.25(+0.41%) |
Aug 14, 2008 | 291.55 | 307.66 | 291.55 | 306.18 | 14,186 | +13.18(+4.50%) |
Aug 13, 2008 | 308.87 | 315.41 | 292.99 | 292.99 | 39,066 | -15.72(-5.09%) |
Aug 12, 2008 | 301.61 | 318.96 | 301.03 | 308.71 | 34,058 | +4.45(+1.46%) |
Aug 11, 2008 | 302.61 | 305.02 | 296.50 | 304.27 | 12,245 | +1.20(+0.40%) |
Aug 08, 2008 | 290.63 | 304.01 | 290.59 | 303.07 | 12,894 | +12.24(+4.21%) |
Aug 07, 2008 | 303.10 | 307.16 | 290.83 | 290.83 | 20,285 | -9.38(-3.13%) |
Aug 06, 2008 | 302.86 | 305.97 | 293.47 | 300.21 | 15,230 | -2.40(-0.79%) |
Aug 05, 2008 | 301.51 | 305.02 | 294.06 | 302.61 | 18,374 | +5.03(+1.69%) |
Aug 04, 2008 | 305.62 | 305.90 | 297.58 | 297.58 | 8,718 | -10.32(-3.35%) |
Aug 01, 2008 | 298.28 | 307.91 | 298.25 | 307.91 | 11,559 | +4.55(+1.50%) |
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%) |