Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 161.78 | 172.15 | 156.71 | 171.25 | 595,981 | +10.73(+6.69%) |
Oct 30, 2008 | 153.55 | 162.28 | 151.39 | 160.51 | 850,772 | +14.45(+9.89%) |
Oct 29, 2008 | 145.31 | 149.19 | 143.98 | 146.06 | 745,692 | +3.75(+2.64%) |
Oct 28, 2008 | 137.51 | 143.75 | 135.14 | 142.31 | 341,549 | +5.90(+4.32%) |
Oct 27, 2008 | 131.68 | 141.08 | 130.19 | 136.42 | 259,618 | +3.03(+2.27%) |
Oct 24, 2008 | 123.21 | 135.16 | 123.14 | 133.39 | 348,926 | +3.20(+2.46%) |
Oct 23, 2008 | 136.91 | 139.78 | 127.82 | 130.19 | 324,301 | -6.02(-4.42%) |
Oct 22, 2008 | 139.90 | 144.18 | 135.55 | 136.21 | 261,806 | -5.33(-3.76%) |
Oct 21, 2008 | 141.67 | 145.13 | 137.79 | 141.54 | 177,208 | +0.03(+0.02%) |
Oct 20, 2008 | 139.78 | 142.40 | 135.70 | 141.51 | 239,183 | +5.81(+4.28%) |
Oct 17, 2008 | 131.97 | 138.92 | 131.03 | 135.70 | 212,371 | +0.47(+0.35%) |
Oct 16, 2008 | 126.03 | 136.52 | 122.44 | 135.23 | 349,719 | +9.20(+7.30%) |
Oct 15, 2008 | 133.40 | 134.71 | 125.63 | 126.03 | 299,402 | -10.19(-7.48%) |
Oct 14, 2008 | 143.70 | 143.71 | 132.11 | 136.22 | 224,357 | -2.07(-1.49%) |
Oct 13, 2008 | 138.17 | 139.87 | 134.12 | 138.28 | 252,633 | +3.42(+2.54%) |
Oct 10, 2008 | 134.02 | 137.65 | 128.67 | 134.86 | 528,343 | -2.47(-1.80%) |
Oct 09, 2008 | 147.59 | 152.16 | 137.11 | 137.33 | 268,426 | -10.15(-6.88%) |
Oct 08, 2008 | 143.24 | 149.73 | 142.36 | 147.48 | 294,270 | +0.22(+0.15%) |
Oct 07, 2008 | 149.36 | 152.12 | 147.16 | 147.26 | 159,970 | -0.14(-0.09%) |
Oct 06, 2008 | 147.09 | 148.65 | 140.46 | 147.40 | 272,497 | -3.16(-2.10%) |
Oct 03, 2008 | 147.99 | 155.00 | 147.99 | 150.55 | 239,322 | +1.90(+1.28%) |
Oct 02, 2008 | 151.36 | 151.36 | 148.10 | 148.65 | 132,042 | -3.72(-2.44%) |
Oct 01, 2008 | 155.37 | 155.37 | 148.29 | 152.38 | 132,990 | +0.82(+0.54%) |
Sep 30, 2008 | 155.70 | 158.99 | 148.34 | 151.56 | 212,350 | +0.13(+0.09%) |
Sep 29, 2008 | 154.30 | 156.56 | 147.97 | 151.43 | 205,656 | -5.21(-3.33%) |
Sep 26, 2008 | 156.04 | 159.13 | 154.81 | 156.65 | 156,191 | -1.77(-1.12%) |
Sep 25, 2008 | 159.17 | 160.91 | 157.20 | 158.42 | 56,330 | -0.26(-0.16%) |
Sep 24, 2008 | 164.27 | 164.45 | 158.45 | 158.67 | 117,806 | -4.72(-2.89%) |
Sep 23, 2008 | 164.84 | 168.33 | 162.33 | 163.40 | 79,288 | -1.14(-0.69%) |
Sep 22, 2008 | 166.52 | 169.37 | 164.23 | 164.53 | 122,858 | -2.74(-1.64%) |
Sep 19, 2008 | 168.31 | 169.52 | 165.14 | 167.27 | 147,593 | +3.78(+2.31%) |
Sep 18, 2008 | 164.35 | 166.39 | 160.21 | 163.50 | 215,241 | +0.80(+0.49%) |
Sep 17, 2008 | 164.23 | 167.31 | 162.70 | 162.70 | 161,826 | -4.75(-2.83%) |
Sep 16, 2008 | 166.11 | 171.09 | 164.27 | 167.44 | 163,867 | +0.57(+0.34%) |
Sep 15, 2008 | 162.81 | 169.44 | 160.46 | 166.88 | 141,729 | -2.66(-1.57%) |
Sep 12, 2008 | 167.94 | 172.10 | 167.81 | 169.54 | 128,644 | -0.30(-0.18%) |
Sep 11, 2008 | 166.73 | 171.06 | 165.43 | 169.84 | 161,651 | -0.64(-0.38%) |
Sep 10, 2008 | 165.60 | 171.22 | 164.83 | 170.49 | 166,476 | +5.14(+3.11%) |
Sep 09, 2008 | 168.50 | 172.43 | 165.35 | 165.35 | 122,057 | -3.81(-2.25%) |
Sep 08, 2008 | 167.05 | 173.67 | 165.21 | 169.16 | 199,302 | +5.81(+3.56%) |
Sep 05, 2008 | 164.64 | 166.34 | 162.15 | 163.34 | 203,193 | -2.70(-1.63%) |
Sep 04, 2008 | 157.58 | 166.76 | 157.58 | 166.04 | 465,779 | +7.10(+4.47%) |
Sep 03, 2008 | 159.84 | 161.81 | 157.42 | 158.95 | 139,842 | -2.29(-1.42%) |
Sep 02, 2008 | 157.67 | 162.11 | 157.67 | 161.24 | 206,482 | +2.43(+1.53%) |
Aug 29, 2008 | 159.74 | 161.56 | 157.50 | 158.81 | 111,530 | -2.13(-1.33%) |
Aug 28, 2008 | 161.22 | 163.46 | 160.09 | 160.94 | 168,272 | +0.39(+0.24%) |
Aug 27, 2008 | 160.06 | 161.90 | 158.60 | 160.55 | 75,727 | -0.10(-0.06%) |
Aug 26, 2008 | 162.27 | 162.46 | 158.33 | 160.65 | 150,287 | -1.72(-1.06%) |
Aug 25, 2008 | 164.63 | 165.33 | 161.31 | 162.37 | 86,686 | -3.91(-2.35%) |
Aug 22, 2008 | 165.35 | 167.74 | 162.79 | 166.28 | 99,990 | +2.17(+1.32%) |
Aug 21, 2008 | 164.81 | 166.42 | 163.10 | 164.11 | 129,538 | -0.98(-0.60%) |
Aug 20, 2008 | 167.16 | 167.62 | 164.09 | 165.09 | 145,450 | -0.88(-0.53%) |
Aug 19, 2008 | 164.70 | 168.56 | 164.70 | 165.98 | 100,751 | +0.02(+0.01%) |
Aug 18, 2008 | 169.50 | 169.81 | 164.43 | 165.95 | 128,541 | -3.25(-1.92%) |
Aug 15, 2008 | 171.03 | 171.03 | 165.85 | 169.20 | 181,336 | -1.29(-0.76%) |
Aug 14, 2008 | 169.42 | 172.55 | 169.16 | 170.50 | 83,861 | -0.30(-0.18%) |
Aug 13, 2008 | 169.97 | 171.53 | 169.84 | 170.80 | 257,095 | -0.53(-0.31%) |
Aug 12, 2008 | 172.00 | 172.00 | 168.54 | 171.33 | 205,650 | +1.28(+0.75%) |
Aug 11, 2008 | 168.22 | 172.73 | 166.17 | 170.05 | 149,385 | +2.39(+1.43%) |
Aug 08, 2008 | 166.03 | 169.97 | 165.08 | 167.66 | 90,159 | +1.82(+1.10%) |
Aug 07, 2008 | 166.30 | 166.88 | 164.80 | 165.83 | 121,745 | -0.39(-0.24%) |
Aug 06, 2008 | 166.84 | 169.06 | 166.01 | 166.23 | 149,231 | -1.23(-0.74%) |
Aug 05, 2008 | 167.11 | 168.37 | 164.83 | 167.46 | 186,137 | +2.21(+1.34%) |
Aug 04, 2008 | 164.24 | 167.00 | 163.44 | 165.25 | 117,957 | -1.69(-1.01%) |