Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 163.60 | 163.60 | 152.95 | 158.40 | 6,386 | -5.00(-3.06%) |
Nov 26, 2008 | 139.40 | 166.00 | 135.00 | 163.40 | 29,129 | +32.00(+24.35%) |
Nov 25, 2008 | 140.00 | 140.00 | 124.64 | 131.40 | 17,458 | -8.60(-6.14%) |
Nov 24, 2008 | 133.60 | 145.80 | 131.80 | 140.00 | 19,035 | +8.80(+6.71%) |
Nov 21, 2008 | 138.20 | 146.60 | 117.20 | 131.20 | 29,486 | -4.20(-3.10%) |
Nov 20, 2008 | 145.00 | 150.00 | 134.20 | 135.40 | 17,202 | -9.40(-6.49%) |
Nov 19, 2008 | 155.20 | 158.80 | 144.20 | 144.80 | 15,131 | -12.00(-7.65%) |
Nov 18, 2008 | 153.80 | 157.60 | 149.40 | 156.80 | 11,054 | +6.80(+4.53%) |
Nov 17, 2008 | 145.60 | 156.80 | 145.60 | 150.00 | 13,669 | +2.60(+1.76%) |
Nov 14, 2008 | 154.20 | 157.20 | 147.20 | 147.40 | 11,144 | -10.60(-6.71%) |
Nov 13, 2008 | 145.20 | 159.00 | 135.60 | 158.00 | 13,708 | +11.80(+8.07%) |
Nov 12, 2008 | 149.00 | 155.00 | 145.20 | 146.20 | 12,548 | -4.80(-3.18%) |
Nov 11, 2008 | 156.00 | 157.80 | 148.00 | 151.00 | 9,378 | -6.80(-4.31%) |
Nov 10, 2008 | 155.60 | 159.00 | 153.40 | 157.80 | 7,207 | +5.20(+3.41%) |
Nov 07, 2008 | 154.00 | 156.20 | 148.20 | 152.60 | 8,826 | +0.60(+0.39%) |
Nov 06, 2008 | 158.60 | 160.60 | 149.60 | 152.00 | 15,701 | -7.60(-4.76%) |
Nov 05, 2008 | 159.40 | 164.20 | 157.00 | 159.60 | 13,696 | -1.40(-0.87%) |
Nov 04, 2008 | 160.00 | 165.80 | 154.00 | 161.00 | 11,156 | +5.20(+3.34%) |
Nov 03, 2008 | 154.50 | 158.40 | 153.00 | 155.80 | 9,530 | +3.00(+1.96%) |
Oct 31, 2008 | 143.40 | 156.20 | 141.80 | 152.80 | 13,479 | +7.60(+5.23%) |
Oct 30, 2008 | 138.60 | 145.20 | 134.60 | 145.20 | 10,438 | +10.60(+7.88%) |
Oct 29, 2008 | 144.80 | 144.80 | 128.60 | 134.60 | 18,128 | -9.20(-6.40%) |
Oct 28, 2008 | 133.40 | 144.80 | 130.20 | 143.80 | 9,904 | +13.80(+10.62%) |
Oct 27, 2008 | 130.80 | 134.00 | 127.40 | 130.00 | 9,055 | -1.60(-1.22%) |
Oct 24, 2008 | 130.00 | 138.00 | 124.60 | 131.60 | 9,521 | -7.20(-5.19%) |
Oct 23, 2008 | 142.40 | 148.00 | 130.00 | 138.80 | 12,400 | -3.60(-2.53%) |
Oct 22, 2008 | 150.00 | 151.40 | 140.00 | 142.40 | 8,286 | -9.40(-6.19%) |
Oct 21, 2008 | 158.80 | 161.20 | 151.20 | 151.80 | 10,219 | -10.00(-6.18%) |
Oct 20, 2008 | 157.60 | 162.40 | 152.40 | 161.80 | 12,656 | +6.20(+3.98%) |
Oct 17, 2008 | 150.00 | 158.60 | 148.00 | 155.60 | 24,288 | +0.20(+0.13%) |
Oct 16, 2008 | 138.80 | 156.00 | 131.80 | 155.40 | 23,787 | +17.60(+12.77%) |
Oct 15, 2008 | 146.40 | 147.80 | 136.00 | 137.80 | 14,064 | -10.60(-7.14%) |
Oct 14, 2008 | 143.60 | 149.00 | 141.00 | 148.40 | 12,657 | +8.20(+5.85%) |
Oct 13, 2008 | 134.80 | 140.20 | 129.30 | 140.20 | 19,284 | +11.00(+8.51%) |
Oct 10, 2008 | 128.60 | 134.20 | 118.00 | 129.20 | 21,636 | -2.80(-2.12%) |
Oct 09, 2008 | 142.00 | 145.20 | 131.00 | 132.00 | 15,846 | -7.80(-5.58%) |
Oct 08, 2008 | 141.80 | 149.40 | 138.00 | 139.80 | 16,692 | -3.20(-2.24%) |
Oct 07, 2008 | 162.20 | 165.80 | 143.00 | 143.00 | 18,535 | -20.40(-12.48%) |
Oct 06, 2008 | 160.20 | 166.80 | 153.20 | 163.40 | 17,919 | +0.40(+0.25%) |
Oct 03, 2008 | 182.40 | 183.00 | 162.80 | 163.00 | 22,778 | -17.40(-9.65%) |
Oct 02, 2008 | 189.00 | 194.00 | 179.80 | 180.40 | 12,164 | -9.40(-4.95%) |
Oct 01, 2008 | 191.80 | 194.40 | 188.40 | 189.80 | 10,648 | -3.40(-1.76%) |
Sep 30, 2008 | 193.60 | 196.00 | 188.80 | 193.20 | 25,989 | +1.40(+0.73%) |
Sep 29, 2008 | 185.60 | 196.00 | 180.60 | 191.80 | 32,408 | +2.00(+1.05%) |
Sep 26, 2008 | 182.00 | 190.60 | 180.60 | 189.80 | 8,772 | +3.00(+1.61%) |
Sep 25, 2008 | 183.60 | 190.20 | 181.20 | 186.80 | 8,893 | +4.00(+2.19%) |
Sep 24, 2008 | 190.40 | 193.80 | 182.40 | 182.80 | 10,583 | -7.40(-3.89%) |
Sep 23, 2008 | 190.40 | 191.80 | 187.20 | 190.20 | 11,379 | +1.00(+0.53%) |
Sep 22, 2008 | 193.40 | 193.80 | 186.20 | 189.20 | 22,375 | -4.80(-2.47%) |
Sep 19, 2008 | 181.00 | 196.80 | 177.80 | 194.00 | 49,061 | +18.80(+10.73%) |
Sep 18, 2008 | 169.20 | 179.60 | 163.60 | 175.20 | 30,607 | +9.40(+5.67%) |
Sep 17, 2008 | 161.00 | 166.80 | 157.40 | 165.80 | 15,724 | +2.40(+1.47%) |
Sep 16, 2008 | 155.00 | 165.80 | 154.40 | 163.40 | 20,922 | +3.40(+2.13%) |
Sep 15, 2008 | 156.40 | 161.80 | 152.00 | 160.00 | 10,494 | -1.20(-0.74%) |
Sep 12, 2008 | 158.80 | 161.40 | 156.60 | 161.20 | 9,572 | +0.20(+0.12%) |
Sep 11, 2008 | 157.40 | 161.00 | 157.20 | 161.00 | 9,261 | +2.00(+1.26%) |
Sep 10, 2008 | 158.20 | 162.20 | 154.40 | 159.00 | 13,803 | +3.00(+1.92%) |
Sep 09, 2008 | 162.80 | 164.80 | 156.00 | 156.00 | 12,076 | -6.60(-4.06%) |
Sep 08, 2008 | 160.60 | 164.20 | 157.20 | 162.60 | 17,910 | +5.60(+3.57%) |
Sep 05, 2008 | 173.00 | 173.00 | 156.40 | 157.00 | 35,017 | -9.40(-5.65%) |
Sep 04, 2008 | 173.20 | 177.60 | 165.20 | 166.40 | 16,489 | -9.40(-5.35%) |
Sep 03, 2008 | 174.80 | 178.00 | 173.20 | 175.80 | 9,203 | +0.80(+0.46%) |