Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 252.46 | 264.21 | 252.46 | 264.21 | 26,475 | +5.33(+2.06%) |
Nov 26, 2008 | 254.42 | 264.33 | 251.12 | 258.87 | 46,719 | +0.05(+0.02%) |
Nov 25, 2008 | 244.63 | 258.82 | 234.85 | 258.82 | 89,645 | +6.36(+2.52%) |
Nov 24, 2008 | 210.39 | 256.53 | 210.22 | 252.46 | 66,133 | +45.26(+21.84%) |
Nov 21, 2008 | 213.32 | 219.14 | 190.81 | 207.21 | 68,694 | -0.73(-0.35%) |
Nov 20, 2008 | 244.54 | 244.54 | 203.07 | 207.94 | 73,341 | -30.73(-12.87%) |
Nov 19, 2008 | 268.12 | 269.10 | 238.59 | 238.67 | 36,299 | -28.89(-10.80%) |
Nov 18, 2008 | 277.42 | 278.49 | 260.12 | 267.55 | 42,952 | -6.44(-2.35%) |
Nov 17, 2008 | 313.13 | 313.13 | 264.21 | 273.99 | 64,011 | -38.16(-12.23%) |
Nov 14, 2008 | 332.70 | 344.19 | 310.46 | 312.15 | 31,183 | -28.38(-8.33%) |
Nov 13, 2008 | 299.43 | 340.53 | 291.65 | 340.53 | 42,231 | +39.14(+12.99%) |
Nov 12, 2008 | 311.27 | 316.07 | 301.39 | 301.39 | 22,789 | -13.01(-4.14%) |
Nov 11, 2008 | 311.18 | 320.86 | 310.10 | 314.40 | 18,540 | -1.66(-0.53%) |
Nov 10, 2008 | 326.83 | 332.70 | 316.07 | 316.07 | 18,330 | -11.74(-3.58%) |
Nov 07, 2008 | 328.79 | 342.34 | 314.17 | 327.81 | 30,549 | +4.89(+1.52%) |
Nov 06, 2008 | 339.62 | 341.85 | 314.40 | 322.92 | 34,747 | -16.64(-4.90%) |
Nov 05, 2008 | 340.53 | 350.76 | 338.57 | 339.55 | 31,658 | -6.85(-1.98%) |
Nov 04, 2008 | 330.75 | 346.40 | 330.75 | 346.40 | 30,526 | +8.81(+2.61%) |
Nov 03, 2008 | 332.70 | 344.51 | 328.52 | 337.60 | 20,176 | +0.49(+0.15%) |
Oct 31, 2008 | 324.39 | 340.67 | 312.02 | 337.11 | 17,261 | +12.72(+3.92%) |
Oct 30, 2008 | 314.11 | 325.11 | 304.22 | 324.39 | 39,478 | +11.20(+3.58%) |
Oct 29, 2008 | 305.92 | 319.00 | 300.41 | 313.18 | 39,605 | +7.26(+2.37%) |
Oct 28, 2008 | 289.45 | 309.22 | 275.19 | 305.92 | 40,392 | +24.10(+8.55%) |
Oct 27, 2008 | 296.04 | 302.07 | 281.82 | 281.82 | 11,414 | -15.66(-5.26%) |
Oct 24, 2008 | 283.78 | 311.06 | 283.78 | 297.48 | 17,835 | -1.96(-0.65%) |
Oct 23, 2008 | 306.28 | 309.22 | 284.59 | 299.43 | 29,533 | +2.94(+0.99%) |
Oct 22, 2008 | 310.20 | 328.79 | 296.50 | 296.50 | 34,349 | -28.52(-8.78%) |
Oct 21, 2008 | 326.83 | 337.60 | 324.89 | 325.02 | 15,587 | -7.78(-2.34%) |
Oct 20, 2008 | 318.03 | 335.80 | 313.92 | 332.80 | 39,378 | +5.97(+1.83%) |
Oct 17, 2008 | 300.41 | 331.73 | 300.41 | 326.83 | 52,207 | +16.59(+5.35%) |
Oct 16, 2008 | 301.39 | 316.06 | 300.41 | 310.25 | 46,075 | +2.01(+0.65%) |
Oct 15, 2008 | 334.66 | 340.48 | 308.24 | 308.24 | 35,642 | -41.34(-11.83%) |
Oct 14, 2008 | 332.70 | 358.78 | 332.70 | 349.58 | 59,294 | -0.73(-0.21%) |
Oct 13, 2008 | 295.03 | 362.00 | 295.03 | 350.32 | 49,986 | +59.69(+20.54%) |
Oct 10, 2008 | 273.99 | 303.15 | 259.31 | 290.63 | 77,904 | -12.72(-4.19%) |
Oct 09, 2008 | 343.47 | 347.90 | 303.35 | 303.35 | 74,922 | -36.21(-10.66%) |
Oct 08, 2008 | 352.27 | 372.82 | 339.55 | 339.55 | 20,666 | -27.64(-7.53%) |
Oct 07, 2008 | 380.65 | 396.12 | 367.20 | 367.20 | 19,512 | -15.41(-4.03%) |
Oct 06, 2008 | 396.04 | 401.20 | 382.61 | 382.61 | 19,181 | -23.58(-5.81%) |
Oct 03, 2008 | 420.77 | 425.67 | 404.59 | 406.19 | 0 | +0.09(+0.02%) |
Oct 02, 2008 | 445.24 | 445.24 | 406.09 | 406.10 | 16,881 | -36.20(-8.18%) |
Oct 01, 2008 | 450.13 | 464.26 | 440.35 | 442.30 | 23,070 | -17.37(-3.78%) |
Sep 30, 2008 | 406.09 | 464.80 | 406.09 | 459.67 | 32,563 | +63.36(+15.99%) |
Sep 29, 2008 | 457.96 | 457.96 | 396.31 | 396.31 | 15,995 | -55.78(-12.34%) |
Sep 26, 2008 | 468.72 | 469.70 | 446.21 | 452.09 | 14,909 | -19.57(-4.15%) |
Sep 25, 2008 | 474.58 | 479.49 | 469.70 | 471.66 | 10,349 | +1.58(+0.34%) |
Sep 24, 2008 | 455.10 | 476.52 | 452.29 | 470.07 | 6,116 | +8.25(+1.79%) |
Sep 23, 2008 | 460.90 | 470.68 | 459.06 | 461.82 | 8,490 | -3.96(-0.85%) |
Sep 22, 2008 | 484.38 | 484.38 | 465.79 | 465.79 | 12,093 | -33.27(-6.67%) |
Sep 19, 2008 | 475.57 | 513.73 | 475.57 | 499.06 | 0 | +14.68(+3.03%) |
Sep 18, 2008 | 438.39 | 485.74 | 438.39 | 484.38 | 53,491 | +36.21(+8.08%) |
Sep 17, 2008 | 467.74 | 472.73 | 440.57 | 448.17 | 48,225 | -24.46(-5.18%) |
Sep 16, 2008 | 455.02 | 472.98 | 450.85 | 472.63 | 66,631 | +18.79(+4.14%) |
Sep 15, 2008 | 456.00 | 469.70 | 421.76 | 453.85 | 42,768 | -10.24(-2.21%) |
Sep 12, 2008 | 451.82 | 469.70 | 451.82 | 464.08 | 14,080 | +9.15(+2.01%) |
Sep 11, 2008 | 461.38 | 465.77 | 448.19 | 454.93 | 17,229 | -11.10(-2.38%) |
Sep 10, 2008 | 459.91 | 468.13 | 458.59 | 466.03 | 24,431 | +7.58(+1.65%) |
Sep 09, 2008 | 463.01 | 468.20 | 457.87 | 458.45 | 31,940 | -12.72(-2.70%) |
Sep 08, 2008 | 478.51 | 482.89 | 461.08 | 471.17 | 28,162 | +4.90(+1.05%) |
Sep 05, 2008 | 449.66 | 466.28 | 449.66 | 466.26 | 0 | +15.03(+3.33%) |
Sep 04, 2008 | 462.17 | 463.70 | 451.11 | 451.23 | 32,470 | -15.04(-3.23%) |
Sep 03, 2008 | 464.81 | 468.83 | 463.16 | 466.27 | 16,197 | +1.47(+0.32%) |