Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 265.45 | 281.21 | 265.45 | 279.15 | 12,368 | +12.41(+4.65%) |
Sep 29, 2008 | 285.23 | 286.14 | 257.06 | 266.74 | 12,941 | -32.27(-10.79%) |
Sep 26, 2008 | 300.14 | 303.20 | 290.67 | 299.01 | 5,856 | -9.09(-2.95%) |
Sep 25, 2008 | 299.70 | 310.08 | 299.70 | 308.10 | 6,811 | +2.39(+0.78%) |
Sep 24, 2008 | 309.11 | 312.45 | 305.09 | 305.71 | 7,431 | -1.60(-0.52%) |
Sep 23, 2008 | 336.08 | 336.08 | 306.63 | 307.31 | 9,503 | -16.18(-5.00%) |
Sep 22, 2008 | 321.18 | 330.08 | 312.45 | 323.49 | 5,201 | -0.77(-0.24%) |
Sep 19, 2008 | 308.17 | 324.86 | 308.17 | 324.26 | 0 | +21.92(+7.25%) |
Sep 18, 2008 | 296.79 | 303.29 | 285.74 | 302.35 | 20,465 | +9.59(+3.27%) |
Sep 17, 2008 | 297.47 | 304.92 | 288.92 | 292.76 | 13,546 | -9.50(-3.14%) |
Sep 16, 2008 | 285.23 | 302.44 | 277.52 | 302.26 | 24,391 | +9.07(+3.09%) |
Sep 15, 2008 | 316.30 | 316.30 | 291.05 | 293.19 | 41,296 | -23.20(-7.33%) |
Sep 12, 2008 | 305.60 | 317.93 | 305.60 | 316.39 | 7,417 | +12.15(+4.00%) |
Sep 11, 2008 | 297.13 | 306.03 | 292.85 | 304.23 | 16,841 | +3.34(+1.11%) |
Sep 10, 2008 | 294.56 | 302.95 | 292.27 | 300.89 | 21,780 | +7.28(+2.48%) |
Sep 09, 2008 | 310.82 | 310.82 | 293.12 | 293.62 | 27,539 | -20.37(-6.49%) |
Sep 08, 2008 | 323.24 | 329.14 | 311.17 | 313.99 | 10,076 | -6.85(-2.13%) |
Sep 05, 2008 | 321.95 | 322.64 | 312.19 | 320.84 | 0 | -0.51(-0.16%) |
Sep 04, 2008 | 327.43 | 329.31 | 316.73 | 321.35 | 38,363 | -5.53(-1.69%) |
Sep 03, 2008 | 333.94 | 337.10 | 322.55 | 326.88 | 88,374 | -7.74(-2.31%) |
Sep 02, 2008 | 351.49 | 351.49 | 334.37 | 334.62 | 38,069 | -22.43(-6.28%) |
Aug 29, 2008 | 364.24 | 365.44 | 356.71 | 357.05 | 10,020 | -6.85(-1.88%) |
Aug 28, 2008 | 368.61 | 368.78 | 356.20 | 363.90 | 37,753 | -2.14(-0.58%) |
Aug 27, 2008 | 365.61 | 369.29 | 362.71 | 366.04 | 6,303 | +4.62(+1.28%) |
Aug 26, 2008 | 361.42 | 363.47 | 356.96 | 361.42 | 8,446 | +6.76(+1.91%) |
Aug 25, 2008 | 358.76 | 360.22 | 352.22 | 354.65 | 5,637 | -3.08(-0.86%) |
Aug 22, 2008 | 365.87 | 365.87 | 354.91 | 357.73 | 12,019 | -7.19(-1.97%) |
Aug 21, 2008 | 362.10 | 367.92 | 359.91 | 364.93 | 10,251 | +8.39(+2.35%) |
Aug 20, 2008 | 349.60 | 357.90 | 346.69 | 356.54 | 49,431 | +10.53(+3.04%) |
Aug 19, 2008 | 334.37 | 347.12 | 334.02 | 346.01 | 10,750 | +10.53(+3.14%) |
Aug 18, 2008 | 346.44 | 347.56 | 335.48 | 335.48 | 12,610 | -7.88(-2.29%) |
Aug 15, 2008 | 349.00 | 349.00 | 340.39 | 343.35 | 0 | -7.28(-2.08%) |
Aug 14, 2008 | 354.82 | 354.91 | 345.41 | 350.63 | 16,947 | -4.37(-1.23%) |
Aug 13, 2008 | 344.04 | 356.11 | 340.87 | 355.00 | 36,657 | +12.41(+3.62%) |
Aug 12, 2008 | 346.44 | 349.17 | 342.07 | 342.58 | 28,304 | -1.03(-0.30%) |
Aug 11, 2008 | 343.61 | 347.81 | 336.50 | 343.61 | 13,679 | -1.03(-0.30%) |
Aug 08, 2008 | 346.69 | 348.72 | 341.21 | 344.64 | 7,678 | -5.82(-1.66%) |
Aug 07, 2008 | 357.73 | 363.73 | 350.46 | 350.46 | 16,613 | -7.88(-2.20%) |
Aug 06, 2008 | 349.69 | 358.42 | 346.52 | 358.33 | 7,171 | +9.25(+2.65%) |
Aug 05, 2008 | 348.06 | 352.94 | 342.27 | 349.09 | 30,244 | -1.31(-0.37%) |
Aug 04, 2008 | 374.43 | 374.43 | 346.86 | 350.40 | 22,972 | -21.80(-5.86%) |
Aug 01, 2008 | 373.40 | 379.65 | 369.81 | 372.20 | 10,056 | +1.63(+0.44%) |
Jul 31, 2008 | 383.50 | 383.50 | 369.38 | 370.57 | 17,121 | -13.95(-3.63%) |
Jul 30, 2008 | 363.81 | 384.53 | 362.70 | 384.53 | 19,281 | +19.88(+5.45%) |
Jul 29, 2008 | 364.65 | 371.94 | 362.44 | 364.65 | 7,409 | -7.33(-1.97%) |
Jul 28, 2008 | 373.91 | 380.33 | 371.77 | 371.98 | 8,224 | -3.22(-0.86%) |
Jul 25, 2008 | 374.43 | 378.37 | 369.55 | 375.20 | 8,773 | +4.71(+1.27%) |
Jul 24, 2008 | 375.71 | 379.39 | 361.42 | 370.49 | 14,767 | -5.37(-1.43%) |
Jul 23, 2008 | 390.35 | 393.29 | 372.89 | 375.86 | 17,684 | -16.89(-4.30%) |
Jul 22, 2008 | 403.45 | 409.61 | 390.61 | 392.75 | 11,641 | -10.44(-2.59%) |
Jul 21, 2008 | 391.12 | 404.05 | 386.77 | 403.19 | 9,289 | +13.44(+3.45%) |
Jul 18, 2008 | 383.93 | 394.54 | 383.93 | 389.75 | 6,584 | +7.88(+2.06%) |
Jul 17, 2008 | 387.78 | 400.38 | 375.28 | 381.88 | 11,587 | -6.93(-1.78%) |
Jul 16, 2008 | 388.89 | 393.26 | 379.48 | 388.81 | 17,881 | -4.97(-1.26%) |
Jul 15, 2008 | 405.22 | 405.22 | 391.20 | 393.77 | 9,839 | -15.67(-3.83%) |
Jul 14, 2008 | 403.45 | 413.12 | 403.45 | 409.44 | 15,773 | +6.51(+1.61%) |
Jul 11, 2008 | 402.16 | 409.61 | 397.06 | 402.93 | 7,082 | +0.77(+0.19%) |
Jul 10, 2008 | 391.38 | 402.33 | 385.21 | 402.16 | 11,450 | +8.73(+2.22%) |
Jul 09, 2008 | 396.68 | 405.84 | 389.32 | 393.43 | 12,798 | -2.05(-0.52%) |
Jul 08, 2008 | 397.20 | 397.20 | 383.50 | 395.49 | 29,941 | -6.76(-1.68%) |
Jul 07, 2008 | 406.36 | 413.07 | 396.51 | 402.25 | 15,481 | -9.07(-2.21%) |
Jul 04, 2008 | 422.19 | 422.19 | 404.30 | 411.32 | 16,788 | +0.00(+0.00%) |
Jul 03, 2008 | 422.19 | 422.19 | 404.30 | 411.32 | 16,788 | -7.88(-1.88%) |
Jul 02, 2008 | 439.66 | 443.51 | 419.20 | 419.20 | 20,510 | -17.55(-4.02%) |