Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 02, 2008 | 175.20 | 181.80 | 172.40 | 175.00 | 15,459 | +3.40(+1.98%) |
Aug 29, 2008 | 176.60 | 176.60 | 170.80 | 171.60 | 6,607 | -6.40(-3.60%) |
Aug 28, 2008 | 167.80 | 178.00 | 163.20 | 178.00 | 16,279 | +10.60(+6.33%) |
Aug 27, 2008 | 164.00 | 168.00 | 164.00 | 167.40 | 7,383 | +4.00(+2.45%) |
Aug 26, 2008 | 160.20 | 164.60 | 160.00 | 163.40 | 5,156 | +2.80(+1.74%) |
Aug 25, 2008 | 163.00 | 165.40 | 159.60 | 160.60 | 5,858 | -3.60(-2.19%) |
Aug 22, 2008 | 159.60 | 167.00 | 159.00 | 164.20 | 4,908 | +5.40(+3.40%) |
Aug 21, 2008 | 158.60 | 162.40 | 155.20 | 158.80 | 4,006 | -0.80(-0.50%) |
Aug 20, 2008 | 163.00 | 165.20 | 158.80 | 159.60 | 7,101 | -2.80(-1.72%) |
Aug 19, 2008 | 162.00 | 164.00 | 158.40 | 162.40 | 5,459 | +0.20(+0.12%) |
Aug 18, 2008 | 162.60 | 167.60 | 159.80 | 162.20 | 7,488 | +0.20(+0.12%) |
Aug 15, 2008 | 166.60 | 168.00 | 159.20 | 162.00 | 13,516 | -2.20(-1.34%) |
Aug 14, 2008 | 157.80 | 166.00 | 157.80 | 164.20 | 10,400 | +5.80(+3.66%) |
Aug 13, 2008 | 155.00 | 161.00 | 151.20 | 158.40 | 9,540 | +3.40(+2.19%) |
Aug 12, 2008 | 156.00 | 156.00 | 150.20 | 155.00 | 6,545 | -1.40(-0.90%) |
Aug 11, 2008 | 151.20 | 158.00 | 147.00 | 156.40 | 8,042 | +4.60(+3.03%) |
Aug 08, 2008 | 146.80 | 153.60 | 144.20 | 151.80 | 7,858 | +5.00(+3.41%) |
Aug 07, 2008 | 149.80 | 152.00 | 146.80 | 146.80 | 3,874 | -4.20(-2.78%) |
Aug 06, 2008 | 152.00 | 153.20 | 144.40 | 151.00 | 6,843 | -2.60(-1.69%) |
Aug 05, 2008 | 146.00 | 155.00 | 144.80 | 153.60 | 10,533 | +9.60(+6.67%) |
Aug 04, 2008 | 150.20 | 150.80 | 142.80 | 144.00 | 6,321 | -7.40(-4.89%) |
Aug 01, 2008 | 148.40 | 153.60 | 147.60 | 151.40 | 8,923 | +3.00(+2.02%) |
Jul 31, 2008 | 147.40 | 154.60 | 144.40 | 148.40 | 9,894 | -1.00(-0.67%) |
Jul 30, 2008 | 144.00 | 151.40 | 142.80 | 149.40 | 10,062 | +6.40(+4.48%) |
Jul 29, 2008 | 143.00 | 149.20 | 141.40 | 143.00 | 12,189 | -0.60(-0.42%) |
Jul 28, 2008 | 154.00 | 154.00 | 143.60 | 143.60 | 10,593 | -10.60(-6.87%) |
Jul 25, 2008 | 141.00 | 155.00 | 140.80 | 154.20 | 9,005 | +14.60(+10.46%) |
Jul 24, 2008 | 142.40 | 143.60 | 137.40 | 139.60 | 7,563 | -2.60(-1.83%) |
Jul 23, 2008 | 139.80 | 143.00 | 139.80 | 142.20 | 5,023 | +2.40(+1.72%) |
Jul 22, 2008 | 137.60 | 140.40 | 136.00 | 139.80 | 9,820 | +1.60(+1.16%) |
Jul 21, 2008 | 141.00 | 141.40 | 136.80 | 138.20 | 2,462 | -2.00(-1.43%) |
Jul 18, 2008 | 139.40 | 142.80 | 134.60 | 140.20 | 7,366 | +1.00(+0.72%) |
Jul 17, 2008 | 136.00 | 139.60 | 133.60 | 139.20 | 6,777 | +4.00(+2.96%) |
Jul 16, 2008 | 132.80 | 135.60 | 130.40 | 135.20 | 6,493 | +3.00(+2.27%) |
Jul 15, 2008 | 130.20 | 135.00 | 127.80 | 132.20 | 8,647 | +0.20(+0.15%) |
Jul 14, 2008 | 134.40 | 134.40 | 129.20 | 132.00 | 5,123 | -0.80(-0.60%) |
Jul 11, 2008 | 132.80 | 134.20 | 129.20 | 132.80 | 12,225 | -1.40(-1.04%) |
Jul 10, 2008 | 134.00 | 140.20 | 132.00 | 134.20 | 5,784 | +0.00(+0.00%) |
Jul 09, 2008 | 140.60 | 140.60 | 133.20 | 134.20 | 10,818 | -6.00(-4.28%) |
Jul 08, 2008 | 137.00 | 140.20 | 133.00 | 140.20 | 15,197 | +4.00(+2.94%) |
Jul 07, 2008 | 135.60 | 138.80 | 132.40 | 136.20 | 9,446 | +1.20(+0.89%) |
Jul 04, 2008 | 141.40 | 142.20 | 134.40 | 135.00 | 17,730 | +0.00(+0.00%) |
Jul 03, 2008 | 141.40 | 142.20 | 134.40 | 135.00 | 17,730 | -5.80(-4.12%) |
Jul 02, 2008 | 143.60 | 146.20 | 139.00 | 140.80 | 14,887 | -3.20(-2.22%) |