Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 68.00 | 72.78 | 66.84 | 71.71 | 4,337,569 | +5.74(+8.70%) |
Sep 29, 2008 | 71.91 | 71.91 | 62.50 | 65.97 | 4,549,613 | -6.60(-9.09%) |
Sep 26, 2008 | 80.74 | 80.75 | 71.80 | 72.57 | 7,022,207 | -28.43(-28.15%) |
Sep 25, 2008 | 100.45 | 104.50 | 99.69 | 101.00 | 2,790,732 | +0.61(+0.61%) |
Sep 24, 2008 | 100.91 | 102.30 | 98.51 | 100.39 | 1,793,614 | -0.11(-0.11%) |
Sep 23, 2008 | 101.53 | 104.38 | 98.50 | 100.50 | 1,964,549 | -0.89(-0.88%) |
Sep 22, 2008 | 107.47 | 107.49 | 100.89 | 101.39 | 1,897,098 | -8.11(-7.41%) |
Sep 19, 2008 | 111.00 | 113.18 | 105.22 | 109.50 | 4,917,343 | +11.18(+11.37%) |
Sep 18, 2008 | 102.20 | 103.22 | 95.60 | 98.32 | 2,719,768 | -1.08(-1.09%) |
Sep 17, 2008 | 105.82 | 108.36 | 99.22 | 99.40 | 3,234,912 | -8.23(-7.65%) |
Sep 16, 2008 | 101.98 | 109.98 | 98.99 | 107.63 | 2,609,125 | +3.03(+2.90%) |
Sep 15, 2008 | 106.57 | 109.36 | 104.41 | 104.60 | 2,212,418 | -7.76(-6.91%) |
Sep 12, 2008 | 115.27 | 117.15 | 111.71 | 112.36 | 2,019,878 | -5.52(-4.68%) |
Sep 11, 2008 | 109.52 | 117.90 | 108.40 | 117.88 | 2,202,583 | +5.52(+4.91%) |
Sep 10, 2008 | 109.09 | 113.48 | 108.29 | 112.36 | 2,148,967 | +6.33(+5.97%) |
Sep 09, 2008 | 109.00 | 113.42 | 105.95 | 106.03 | 2,158,494 | -2.88(-2.64%) |
Sep 08, 2008 | 119.00 | 119.00 | 104.50 | 108.91 | 3,111,871 | -4.34(-3.83%) |
Sep 05, 2008 | 110.37 | 114.96 | 108.50 | 113.25 | 2,611,213 | -1.88(-1.63%) |
Sep 04, 2008 | 120.49 | 122.12 | 114.86 | 115.13 | 2,162,804 | -6.88(-5.64%) |
Sep 03, 2008 | 126.22 | 126.25 | 119.52 | 122.01 | 1,613,193 | -4.30(-3.40%) |
Sep 02, 2008 | 132.92 | 133.79 | 124.24 | 126.31 | 1,550,716 | -3.06(-2.37%) |
Aug 29, 2008 | 131.98 | 131.98 | 128.00 | 129.37 | 1,554,491 | -4.07(-3.05%) |
Aug 28, 2008 | 135.07 | 135.55 | 133.08 | 133.44 | 1,781,908 | -0.73(-0.54%) |
Aug 27, 2008 | 132.78 | 136.55 | 132.14 | 134.17 | 1,071,448 | +1.01(+0.76%) |
Aug 26, 2008 | 133.20 | 134.93 | 131.45 | 133.16 | 904,445 | -0.53(-0.40%) |
Aug 25, 2008 | 136.88 | 138.50 | 133.00 | 133.69 | 1,000,124 | -4.27(-3.10%) |
Aug 22, 2008 | 139.50 | 140.00 | 136.82 | 137.96 | 890,304 | -0.45(-0.33%) |
Aug 21, 2008 | 135.99 | 139.91 | 135.10 | 138.41 | 1,441,714 | +0.11(+0.08%) |
Aug 20, 2008 | 135.02 | 139.40 | 134.28 | 138.30 | 1,455,281 | +4.63(+3.46%) |
Aug 19, 2008 | 134.35 | 136.50 | 132.50 | 133.67 | 1,156,256 | -1.89(-1.39%) |
Aug 18, 2008 | 136.39 | 137.39 | 132.94 | 135.56 | 803,718 | -0.70(-0.51%) |
Aug 15, 2008 | 139.91 | 140.41 | 135.05 | 136.26 | 1,161,159 | -2.98(-2.14%) |
Aug 14, 2008 | 136.00 | 139.38 | 135.28 | 139.24 | 1,671,863 | +4.58(+3.40%) |
Aug 13, 2008 | 135.54 | 137.88 | 133.24 | 134.66 | 1,616,875 | -1.64(-1.20%) |
Aug 12, 2008 | 139.48 | 141.16 | 135.00 | 136.30 | 1,464,250 | -4.00(-2.85%) |
Aug 11, 2008 | 141.55 | 143.98 | 138.85 | 140.30 | 1,822,020 | -2.45(-1.72%) |
Aug 08, 2008 | 135.00 | 142.80 | 134.30 | 142.75 | 1,744,206 | +8.25(+6.13%) |
Aug 07, 2008 | 131.41 | 134.80 | 131.02 | 134.50 | 1,700,947 | +1.27(+0.95%) |
Aug 06, 2008 | 126.90 | 135.05 | 125.76 | 133.23 | 1,961,617 | +6.31(+4.97%) |
Aug 05, 2008 | 123.00 | 127.48 | 122.01 | 126.92 | 1,287,222 | +3.40(+2.75%) |
Aug 04, 2008 | 127.11 | 127.29 | 122.29 | 123.52 | 1,306,690 | +0.00(+0.00%) |
Aug 01, 2008 | 127.11 | 127.29 | 122.29 | 123.52 | 1,306,690 | -2.32(-1.84%) |
Jul 31, 2008 | 122.16 | 128.15 | 122.10 | 125.84 | 1,923,466 | +3.68(+3.01%) |
Jul 30, 2008 | 119.60 | 122.28 | 119.48 | 122.16 | 3,102,000 | +3.34(+2.81%) |
Jul 29, 2008 | 116.30 | 119.75 | 115.22 | 118.82 | 1,200,616 | +3.07(+2.65%) |
Jul 28, 2008 | 119.55 | 120.75 | 115.55 | 115.75 | 1,248,381 | -4.21(-3.51%) |
Jul 25, 2008 | 117.46 | 119.96 | 113.75 | 119.96 | 1,352,615 | +3.59(+3.08%) |
Jul 24, 2008 | 118.62 | 120.53 | 115.88 | 116.37 | 2,383,813 | -2.25(-1.90%) |
Jul 23, 2008 | 114.54 | 120.61 | 114.10 | 118.62 | 1,783,646 | +4.40(+3.85%) |
Jul 22, 2008 | 112.76 | 115.05 | 111.06 | 114.22 | 1,439,136 | -1.04(-0.90%) |
Jul 21, 2008 | 114.79 | 117.78 | 113.62 | 115.26 | 1,211,063 | +1.49(+1.31%) |
Jul 18, 2008 | 110.25 | 115.90 | 107.65 | 113.77 | 1,681,933 | +2.19(+1.96%) |
Jul 17, 2008 | 113.52 | 114.63 | 109.83 | 111.58 | 1,931,140 | +0.58(+0.52%) |
Jul 16, 2008 | 104.75 | 112.17 | 103.00 | 111.00 | 2,138,489 | +4.79(+4.51%) |
Jul 15, 2008 | 106.00 | 109.70 | 101.82 | 106.21 | 2,815,679 | -2.51(-2.31%) |
Jul 14, 2008 | 112.89 | 112.95 | 107.71 | 108.72 | 1,819,980 | -2.18(-1.97%) |
Jul 11, 2008 | 116.32 | 118.01 | 109.72 | 110.90 | 3,351,706 | -6.86(-5.83%) |
Jul 10, 2008 | 120.41 | 121.17 | 115.25 | 117.76 | 1,637,732 | -0.94(-0.79%) |
Jul 09, 2008 | 123.25 | 123.50 | 118.61 | 118.70 | 2,006,651 | -5.05(-4.08%) |
Jul 08, 2008 | 118.99 | 124.50 | 117.10 | 123.75 | 2,293,050 | +6.55(+5.59%) |
Jul 07, 2008 | 120.82 | 121.23 | 114.71 | 117.20 | 2,423,327 | -1.80(-1.51%) |
Jul 04, 2008 | 119.14 | 120.00 | 117.61 | 119.00 | 407,254 | -0.88(-0.73%) |
Jul 03, 2008 | 119.00 | 120.10 | 115.91 | 119.88 | 1,368,433 | +2.28(+1.94%) |
Jul 02, 2008 | 125.67 | 126.42 | 117.51 | 117.60 | 2,337,664 | -2.09(-1.75%) |