Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 125.85 | 125.85 | 121.46 | 123.34 | 1,316,479 | -1.21(-0.97%) |
Sep 29, 2008 | 128.60 | 129.42 | 121.94 | 124.55 | 875,788 | -4.80(-3.71%) |
Sep 26, 2008 | 128.76 | 130.44 | 127.04 | 129.35 | 0 | +0.58(+0.45%) |
Sep 25, 2008 | 127.40 | 130.38 | 126.64 | 128.77 | 916,827 | +2.79(+2.21%) |
Sep 24, 2008 | 127.09 | 129.05 | 125.52 | 125.98 | 646,938 | -1.19(-0.94%) |
Sep 23, 2008 | 129.55 | 130.21 | 126.93 | 127.17 | 678,896 | -1.89(-1.46%) |
Sep 22, 2008 | 128.00 | 134.14 | 127.69 | 129.06 | 1,261,145 | -1.73(-1.32%) |
Sep 19, 2008 | 134.38 | 136.40 | 123.00 | 130.79 | 0 | +0.92(+0.71%) |
Sep 18, 2008 | 129.75 | 130.60 | 120.00 | 129.87 | 1,950,392 | +1.68(+1.31%) |
Sep 17, 2008 | 131.32 | 132.86 | 128.09 | 128.19 | 1,216,010 | -5.44(-4.07%) |
Sep 16, 2008 | 134.76 | 135.31 | 129.60 | 133.63 | 1,823,630 | -2.25(-1.66%) |
Sep 15, 2008 | 137.07 | 140.51 | 135.58 | 135.88 | 1,071,797 | -2.62(-1.89%) |
Sep 12, 2008 | 136.30 | 138.97 | 135.91 | 138.50 | 0 | +0.68(+0.49%) |
Sep 11, 2008 | 136.40 | 138.44 | 134.24 | 137.82 | 978,194 | +0.82(+0.60%) |
Sep 10, 2008 | 135.02 | 137.78 | 133.77 | 137.00 | 708,036 | +1.99(+1.47%) |
Sep 09, 2008 | 140.50 | 141.97 | 134.98 | 135.01 | 1,154,873 | -4.97(-3.55%) |
Sep 08, 2008 | 139.13 | 140.70 | 136.20 | 139.98 | 1,005,769 | +1.79(+1.30%) |
Sep 05, 2008 | 137.50 | 138.91 | 135.25 | 138.19 | 0 | -0.19(-0.14%) |
Sep 04, 2008 | 140.79 | 142.36 | 138.31 | 138.38 | 900,792 | -2.75(-1.95%) |
Sep 03, 2008 | 138.90 | 141.77 | 138.15 | 141.13 | 1,078,723 | +2.82(+2.04%) |
Sep 02, 2008 | 139.24 | 143.80 | 137.51 | 138.31 | 1,217,456 | +1.08(+0.79%) |
Aug 29, 2008 | 138.00 | 139.85 | 136.82 | 137.23 | 0 | -1.50(-1.08%) |
Aug 28, 2008 | 137.57 | 140.51 | 137.19 | 138.73 | 744,876 | +1.43(+1.04%) |
Aug 27, 2008 | 135.29 | 138.35 | 135.29 | 137.30 | 641,931 | +0.96(+0.70%) |
Aug 26, 2008 | 132.83 | 136.46 | 132.46 | 136.34 | 594,960 | +2.89(+2.17%) |
Aug 25, 2008 | 136.20 | 136.56 | 133.23 | 133.45 | 491,432 | -3.27(-2.39%) |
Aug 22, 2008 | 135.00 | 137.29 | 134.66 | 136.72 | 0 | +2.38(+1.77%) |
Aug 21, 2008 | 133.56 | 135.86 | 132.78 | 134.34 | 874,825 | -0.83(-0.61%) |
Aug 20, 2008 | 136.56 | 137.25 | 133.89 | 135.17 | 736,130 | +0.28(+0.21%) |
Aug 19, 2008 | 136.12 | 136.69 | 134.22 | 134.89 | 513,590 | -2.32(-1.69%) |
Aug 18, 2008 | 139.50 | 140.00 | 136.64 | 137.21 | 559,879 | -1.38(-1.00%) |
Aug 15, 2008 | 135.25 | 138.92 | 135.25 | 138.59 | 0 | +2.53(+1.86%) |
Aug 14, 2008 | 133.99 | 137.49 | 132.61 | 136.06 | 857,311 | +1.76(+1.31%) |
Aug 13, 2008 | 136.06 | 136.17 | 131.31 | 134.30 | 938,537 | -2.31(-1.69%) |
Aug 12, 2008 | 138.74 | 139.17 | 136.00 | 136.61 | 685,396 | -2.35(-1.69%) |
Aug 11, 2008 | 138.01 | 142.49 | 137.25 | 138.96 | 1,004,646 | +0.61(+0.44%) |
Aug 08, 2008 | 133.26 | 138.97 | 133.26 | 138.35 | 967,964 | +4.42(+3.30%) |
Aug 07, 2008 | 132.55 | 134.96 | 132.10 | 133.93 | 1,078,007 | -0.07(-0.05%) |
Aug 06, 2008 | 135.23 | 135.23 | 131.46 | 134.00 | 1,174,304 | -2.05(-1.51%) |
Aug 05, 2008 | 131.90 | 136.34 | 131.90 | 136.05 | 1,098,008 | +5.58(+4.28%) |
Aug 04, 2008 | 131.01 | 131.67 | 129.43 | 130.47 | 639,086 | -0.86(-0.65%) |
Aug 01, 2008 | 130.38 | 132.72 | 129.18 | 131.33 | 677,587 | +1.04(+0.80%) |
Jul 31, 2008 | 129.91 | 133.66 | 129.42 | 130.29 | 749,980 | -0.96(-0.73%) |
Jul 30, 2008 | 130.91 | 133.16 | 128.72 | 131.25 | 767,342 | +0.22(+0.17%) |
Jul 29, 2008 | 131.03 | 131.56 | 126.52 | 131.03 | 719,169 | +4.32(+3.41%) |
Jul 28, 2008 | 126.70 | 128.28 | 124.49 | 126.71 | 696,414 | -1.16(-0.91%) |
Jul 25, 2008 | 130.16 | 130.83 | 127.51 | 127.87 | 769,378 | -1.13(-0.88%) |
Jul 24, 2008 | 130.76 | 131.97 | 128.80 | 129.00 | 844,621 | -1.58(-1.21%) |
Jul 23, 2008 | 127.85 | 133.59 | 127.62 | 130.58 | 1,440,989 | +2.36(+1.84%) |
Jul 22, 2008 | 123.93 | 129.59 | 123.60 | 128.22 | 1,077,023 | +3.70(+2.97%) |
Jul 21, 2008 | 125.50 | 126.97 | 123.63 | 124.52 | 779,653 | -1.49(-1.18%) |
Jul 18, 2008 | 126.58 | 126.58 | 123.61 | 126.01 | 1,116,763 | +1.11(+0.89%) |
Jul 17, 2008 | 120.40 | 125.59 | 119.01 | 124.90 | 1,302,678 | +4.97(+4.14%) |
Jul 16, 2008 | 115.10 | 120.44 | 115.10 | 119.93 | 1,020,821 | +4.79(+4.16%) |
Jul 15, 2008 | 117.04 | 117.20 | 112.78 | 115.14 | 1,351,890 | -2.38(-2.03%) |
Jul 14, 2008 | 119.29 | 120.13 | 116.62 | 117.52 | 669,820 | -0.16(-0.14%) |
Jul 11, 2008 | 118.53 | 120.15 | 116.11 | 117.68 | 1,088,322 | -2.47(-2.06%) |
Jul 10, 2008 | 121.10 | 123.73 | 119.59 | 120.15 | 905,320 | -1.18(-0.97%) |
Jul 09, 2008 | 122.00 | 123.04 | 120.84 | 121.33 | 941,864 | -0.94(-0.77%) |
Jul 08, 2008 | 119.80 | 122.44 | 118.72 | 122.27 | 1,143,257 | +2.86(+2.40%) |
Jul 07, 2008 | 120.84 | 121.85 | 118.00 | 119.41 | 929,760 | -0.77(-0.64%) |
Jul 04, 2008 | 119.20 | 121.77 | 118.66 | 120.18 | 695,579 | +0.00(+0.00%) |
Jul 03, 2008 | 119.20 | 121.77 | 118.66 | 120.18 | 695,579 | +1.73(+1.46%) |
Jul 02, 2008 | 122.24 | 122.34 | 118.45 | 118.45 | 1,078,144 | -3.24(-2.66%) |