Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 178.14 | 181.69 | 177.09 | 181.40 | 87,684 | +1.45(+0.80%) |
Nov 26, 2008 | 179.84 | 181.01 | 175.31 | 179.95 | 338,449 | +3.58(+2.03%) |
Nov 25, 2008 | 174.01 | 176.86 | 164.75 | 176.37 | 506,863 | +7.35(+4.35%) |
Nov 24, 2008 | 166.40 | 170.71 | 162.83 | 169.02 | 485,124 | +5.94(+3.64%) |
Nov 21, 2008 | 164.77 | 164.77 | 153.08 | 163.08 | 523,703 | +2.23(+1.39%) |
Nov 20, 2008 | 159.01 | 164.66 | 157.70 | 160.85 | 407,726 | -1.88(-1.16%) |
Nov 19, 2008 | 165.32 | 169.78 | 162.73 | 162.73 | 270,062 | -4.13(-2.47%) |
Nov 18, 2008 | 166.02 | 168.70 | 163.95 | 166.86 | 196,152 | +0.64(+0.38%) |
Nov 17, 2008 | 163.69 | 167.08 | 162.25 | 166.22 | 217,208 | +1.98(+1.21%) |
Nov 14, 2008 | 162.25 | 168.61 | 160.31 | 164.24 | 289,410 | +0.86(+0.52%) |
Nov 13, 2008 | 160.82 | 163.38 | 154.52 | 163.38 | 452,874 | +2.99(+1.86%) |
Nov 12, 2008 | 165.04 | 167.08 | 159.93 | 160.39 | 257,860 | -5.85(-3.52%) |
Nov 11, 2008 | 166.55 | 168.12 | 164.35 | 166.24 | 215,821 | -1.21(-0.72%) |
Nov 10, 2008 | 169.70 | 170.49 | 166.88 | 167.46 | 133,217 | +0.95(+0.57%) |
Nov 07, 2008 | 165.31 | 168.99 | 164.30 | 166.51 | 371,140 | +1.79(+1.08%) |
Nov 06, 2008 | 164.28 | 168.03 | 163.11 | 164.72 | 244,847 | -0.63(-0.38%) |
Nov 05, 2008 | 164.76 | 168.82 | 161.72 | 165.35 | 303,826 | -0.56(-0.34%) |
Nov 04, 2008 | 173.06 | 178.29 | 165.43 | 165.91 | 535,443 | -4.24(-2.49%) |
Nov 03, 2008 | 168.82 | 173.76 | 167.64 | 170.15 | 415,444 | -1.15(-0.67%) |
Oct 31, 2008 | 161.83 | 172.21 | 156.76 | 171.30 | 595,785 | +10.73(+6.69%) |
Oct 30, 2008 | 153.60 | 162.34 | 151.44 | 160.57 | 850,492 | +14.45(+9.89%) |
Oct 29, 2008 | 145.36 | 149.24 | 144.03 | 146.11 | 745,446 | +3.75(+2.64%) |
Oct 28, 2008 | 137.56 | 143.80 | 135.18 | 142.36 | 341,437 | +5.90(+4.32%) |
Oct 27, 2008 | 131.72 | 141.12 | 130.24 | 136.46 | 259,532 | +3.03(+2.27%) |
Oct 24, 2008 | 123.25 | 135.20 | 123.18 | 133.43 | 348,811 | +3.20(+2.46%) |
Oct 23, 2008 | 136.96 | 139.83 | 127.86 | 130.23 | 324,194 | -6.03(-4.42%) |
Oct 22, 2008 | 139.94 | 144.23 | 135.60 | 136.26 | 261,720 | -5.33(-3.76%) |
Oct 21, 2008 | 141.72 | 145.18 | 137.83 | 141.59 | 177,150 | +0.03(+0.02%) |
Oct 20, 2008 | 139.83 | 142.45 | 135.74 | 141.56 | 239,105 | +5.81(+4.28%) |
Oct 17, 2008 | 132.01 | 138.97 | 131.07 | 135.74 | 212,301 | +0.47(+0.35%) |
Oct 16, 2008 | 126.07 | 136.57 | 122.48 | 135.27 | 349,604 | +9.20(+7.30%) |
Oct 15, 2008 | 133.45 | 134.75 | 125.67 | 126.07 | 299,303 | -10.19(-7.48%) |
Oct 14, 2008 | 143.75 | 143.76 | 132.15 | 136.26 | 224,283 | -2.07(-1.49%) |
Oct 13, 2008 | 138.22 | 139.91 | 134.16 | 138.33 | 252,550 | +3.42(+2.54%) |
Oct 10, 2008 | 134.07 | 137.69 | 128.71 | 134.91 | 528,169 | -2.47(-1.80%) |
Oct 09, 2008 | 147.63 | 152.22 | 137.16 | 137.38 | 268,337 | -10.15(-6.88%) |
Oct 08, 2008 | 143.28 | 149.78 | 142.41 | 147.53 | 294,173 | +0.22(+0.15%) |
Oct 07, 2008 | 149.41 | 152.17 | 147.20 | 147.31 | 159,917 | -0.14(-0.09%) |
Oct 06, 2008 | 147.14 | 148.70 | 140.50 | 147.45 | 272,407 | -3.16(-2.10%) |
Oct 03, 2008 | 148.04 | 155.05 | 148.04 | 150.60 | 239,243 | +1.90(+1.28%) |
Oct 02, 2008 | 151.41 | 151.41 | 148.15 | 148.70 | 131,999 | -3.72(-2.44%) |
Oct 01, 2008 | 155.42 | 155.42 | 148.34 | 152.43 | 132,946 | +0.82(+0.54%) |
Sep 30, 2008 | 155.75 | 159.04 | 148.39 | 151.61 | 212,280 | +0.13(+0.09%) |
Sep 29, 2008 | 154.35 | 156.61 | 148.01 | 151.48 | 205,588 | -5.22(-3.33%) |
Sep 26, 2008 | 156.09 | 159.18 | 154.86 | 156.70 | 156,140 | -1.77(-1.12%) |
Sep 25, 2008 | 159.23 | 160.96 | 157.25 | 158.47 | 56,312 | -0.26(-0.16%) |
Sep 24, 2008 | 164.32 | 164.50 | 158.51 | 158.73 | 117,768 | -4.72(-2.89%) |
Sep 23, 2008 | 164.90 | 168.39 | 162.38 | 163.45 | 79,262 | -1.14(-0.69%) |
Sep 22, 2008 | 166.58 | 169.42 | 164.28 | 164.59 | 122,817 | -2.74(-1.64%) |
Sep 19, 2008 | 168.36 | 169.57 | 165.19 | 167.33 | 147,544 | +3.78(+2.31%) |
Sep 18, 2008 | 164.40 | 166.44 | 160.26 | 163.55 | 215,170 | +0.80(+0.49%) |
Sep 17, 2008 | 164.28 | 167.36 | 162.75 | 162.75 | 161,773 | -4.75(-2.83%) |
Sep 16, 2008 | 166.17 | 171.15 | 164.32 | 167.50 | 163,813 | +0.57(+0.34%) |
Sep 15, 2008 | 162.86 | 169.49 | 160.51 | 166.93 | 141,682 | -2.67(-1.57%) |
Sep 12, 2008 | 168.00 | 172.16 | 167.86 | 169.60 | 128,602 | -0.30(-0.18%) |
Sep 11, 2008 | 166.79 | 171.12 | 165.49 | 169.90 | 161,597 | -0.64(-0.38%) |
Sep 10, 2008 | 165.65 | 171.28 | 164.89 | 170.54 | 166,421 | +5.14(+3.11%) |
Sep 09, 2008 | 168.56 | 172.49 | 165.40 | 165.40 | 122,017 | -3.81(-2.25%) |
Sep 08, 2008 | 167.11 | 173.73 | 165.27 | 169.21 | 199,236 | +5.81(+3.56%) |
Sep 05, 2008 | 164.69 | 166.40 | 162.20 | 163.40 | 203,126 | -2.70(-1.63%) |
Sep 04, 2008 | 157.63 | 166.82 | 157.63 | 166.10 | 465,626 | +7.10(+4.47%) |
Sep 03, 2008 | 159.89 | 161.86 | 157.47 | 159.00 | 139,796 | -2.29(-1.42%) |