Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 317.53 | 363.23 | 315.60 | 351.21 | 17,753 | +38.49(+12.31%) |
Sep 29, 2008 | 336.77 | 341.58 | 312.72 | 312.72 | 19,146 | -22.61(-6.74%) |
Sep 26, 2008 | 330.04 | 336.77 | 329.83 | 335.33 | 9,880 | -2.41(-0.71%) |
Sep 25, 2008 | 349.28 | 351.21 | 332.26 | 337.74 | 10,288 | -11.55(-3.31%) |
Sep 24, 2008 | 353.13 | 356.02 | 341.58 | 349.28 | 6,402 | +0.00(+0.00%) |
Sep 23, 2008 | 363.71 | 364.68 | 349.28 | 349.28 | 12,119 | -17.32(-4.72%) |
Sep 22, 2008 | 399.32 | 399.32 | 365.74 | 366.60 | 16,771 | -37.53(-9.29%) |
Sep 19, 2008 | 370.45 | 404.13 | 356.03 | 404.13 | 0 | +62.54(+18.31%) |
Sep 18, 2008 | 342.13 | 342.23 | 319.46 | 341.58 | 53,274 | +19.24(+5.97%) |
Sep 17, 2008 | 331.48 | 338.60 | 320.42 | 322.34 | 30,442 | -13.47(-4.01%) |
Sep 16, 2008 | 315.60 | 335.81 | 315.60 | 335.81 | 20,602 | +21.17(+6.73%) |
Sep 15, 2008 | 319.27 | 331.00 | 314.64 | 314.64 | 24,165 | -11.74(-3.60%) |
Sep 12, 2008 | 322.34 | 328.35 | 321.37 | 326.38 | 0 | +5.05(+1.57%) |
Sep 11, 2008 | 321.28 | 326.56 | 319.45 | 321.33 | 12,250 | -1.98(-0.61%) |
Sep 10, 2008 | 321.47 | 329.77 | 320.43 | 323.31 | 16,603 | +1.84(+0.57%) |
Sep 09, 2008 | 324.41 | 327.43 | 320.42 | 321.47 | 47,693 | -5.37(-1.64%) |
Sep 08, 2008 | 328.11 | 330.86 | 318.67 | 326.84 | 28,042 | +5.48(+1.70%) |
Sep 05, 2008 | 306.96 | 321.37 | 305.73 | 321.37 | 0 | +11.54(+3.72%) |
Sep 04, 2008 | 311.26 | 312.03 | 309.83 | 309.83 | 21,532 | -2.79(-0.89%) |
Sep 03, 2008 | 315.02 | 318.18 | 308.74 | 312.62 | 12,866 | -4.02(-1.27%) |
Sep 02, 2008 | 307.91 | 318.64 | 307.19 | 316.64 | 16,968 | +8.74(+2.84%) |
Aug 29, 2008 | 307.73 | 309.71 | 304.63 | 307.91 | 0 | +0.00(+0.00%) |
Aug 28, 2008 | 306.15 | 307.91 | 305.21 | 307.91 | 19,805 | +0.87(+0.28%) |
Aug 27, 2008 | 303.76 | 307.80 | 303.10 | 307.04 | 14,342 | +0.34(+0.11%) |
Aug 26, 2008 | 305.34 | 306.70 | 298.71 | 306.70 | 36,498 | +3.99(+1.32%) |
Aug 25, 2008 | 303.77 | 305.23 | 301.27 | 302.71 | 17,952 | -4.47(-1.46%) |
Aug 22, 2008 | 296.36 | 307.30 | 294.81 | 307.19 | 0 | +10.82(+3.65%) |
Aug 21, 2008 | 295.40 | 300.85 | 293.09 | 296.36 | 14,240 | -0.43(-0.15%) |
Aug 20, 2008 | 304.06 | 306.93 | 295.12 | 296.79 | 13,690 | -3.42(-1.14%) |
Aug 19, 2008 | 296.84 | 302.39 | 294.79 | 300.21 | 24,056 | +0.96(+0.32%) |
Aug 18, 2008 | 309.83 | 310.79 | 299.25 | 299.25 | 24,166 | -8.18(-2.66%) |
Aug 15, 2008 | 306.94 | 311.42 | 299.37 | 307.43 | 0 | +1.25(+0.41%) |
Aug 14, 2008 | 291.55 | 307.66 | 291.55 | 306.18 | 14,186 | +13.18(+4.50%) |
Aug 13, 2008 | 308.87 | 315.41 | 292.99 | 292.99 | 39,066 | -15.72(-5.09%) |
Aug 12, 2008 | 301.61 | 318.96 | 301.03 | 308.71 | 34,058 | +4.45(+1.46%) |
Aug 11, 2008 | 302.61 | 305.02 | 296.50 | 304.27 | 12,245 | +1.20(+0.40%) |
Aug 08, 2008 | 290.63 | 304.01 | 290.59 | 303.07 | 12,894 | +12.24(+4.21%) |
Aug 07, 2008 | 303.10 | 307.16 | 290.83 | 290.83 | 20,285 | -9.38(-3.13%) |
Aug 06, 2008 | 302.86 | 305.97 | 293.47 | 300.21 | 15,230 | -2.40(-0.79%) |
Aug 05, 2008 | 301.51 | 305.02 | 294.06 | 302.61 | 18,374 | +5.03(+1.69%) |
Aug 04, 2008 | 305.62 | 305.90 | 297.58 | 297.58 | 8,718 | -10.32(-3.35%) |
Aug 01, 2008 | 298.28 | 307.91 | 298.25 | 307.91 | 11,559 | +4.55(+1.50%) |
Jul 31, 2008 | 300.21 | 305.98 | 298.28 | 303.36 | 11,322 | -0.46(-0.15%) |
Jul 30, 2008 | 301.22 | 305.48 | 293.49 | 303.82 | 27,601 | +1.44(+0.48%) |
Jul 29, 2008 | 302.37 | 302.37 | 288.02 | 302.37 | 25,142 | +14.67(+5.10%) |
Jul 28, 2008 | 291.55 | 293.94 | 287.70 | 287.70 | 20,626 | -0.61(-0.21%) |
Jul 25, 2008 | 293.47 | 296.36 | 288.31 | 288.31 | 9,778 | -0.93(-0.32%) |
Jul 24, 2008 | 299.73 | 301.95 | 288.72 | 289.24 | 18,731 | -10.49(-3.50%) |
Jul 23, 2008 | 297.61 | 300.88 | 287.70 | 299.73 | 24,215 | +3.02(+1.02%) |
Jul 22, 2008 | 285.78 | 304.06 | 283.98 | 296.71 | 31,205 | +8.62(+2.99%) |
Jul 21, 2008 | 299.50 | 299.50 | 285.69 | 288.08 | 16,876 | -12.71(-4.23%) |
Jul 18, 2008 | 287.70 | 300.80 | 286.69 | 300.80 | 42,159 | +12.91(+4.49%) |
Jul 17, 2008 | 288.66 | 295.10 | 285.53 | 287.88 | 50,422 | -0.78(-0.27%) |
Jul 16, 2008 | 274.23 | 293.46 | 274.23 | 288.66 | 43,369 | +1.92(+0.67%) |
Jul 15, 2008 | 285.78 | 291.93 | 284.31 | 286.74 | 23,368 | -1.92(-0.67%) |
Jul 14, 2008 | 300.21 | 300.21 | 288.66 | 288.66 | 13,149 | -9.62(-3.23%) |
Jul 11, 2008 | 298.77 | 300.21 | 296.21 | 298.28 | 17,108 | -2.89(-0.96%) |
Jul 10, 2008 | 306.94 | 309.82 | 297.80 | 301.17 | 17,309 | -3.37(-1.11%) |
Jul 09, 2008 | 313.68 | 313.92 | 302.89 | 304.54 | 14,733 | -9.05(-2.88%) |
Jul 08, 2008 | 310.79 | 313.73 | 303.58 | 313.58 | 24,589 | +1.89(+0.61%) |
Jul 07, 2008 | 312.25 | 314.14 | 307.91 | 311.70 | 47,379 | +0.00(+0.00%) |
Jul 04, 2008 | 317.05 | 317.05 | 311.00 | 311.70 | 32,035 | +0.00(+0.00%) |
Jul 03, 2008 | 317.05 | 317.05 | 311.00 | 311.70 | 32,035 | -2.94(-0.94%) |
Jul 02, 2008 | 319.45 | 319.46 | 314.64 | 314.64 | 7,853 | -4.56(-1.43%) |