Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 134.98 | 142.72 | 130.88 | 133.95 | 596,583 | +2.41(+1.83%) |
Sep 29, 2008 | 136.36 | 137.36 | 126.44 | 131.54 | 791,808 | -6.89(-4.98%) |
Sep 26, 2008 | 130.50 | 139.51 | 125.66 | 138.43 | 0 | +6.65(+5.04%) |
Sep 25, 2008 | 140.76 | 145.03 | 131.61 | 131.78 | 1,174,473 | -3.82(-2.82%) |
Sep 24, 2008 | 130.59 | 136.78 | 128.14 | 135.61 | 574,099 | +8.17(+6.41%) |
Sep 23, 2008 | 132.99 | 137.37 | 127.41 | 127.44 | 718,173 | -2.55(-1.96%) |
Sep 22, 2008 | 144.62 | 144.62 | 129.99 | 129.99 | 1,288,048 | -14.64(-10.12%) |
Sep 19, 2008 | 155.18 | 171.74 | 136.17 | 144.62 | 0 | +1.50(+1.04%) |
Sep 18, 2008 | 133.93 | 148.06 | 116.54 | 143.13 | 3,156,237 | +13.66(+10.55%) |
Sep 17, 2008 | 133.42 | 143.69 | 124.39 | 129.47 | 2,232,484 | -16.58(-11.35%) |
Sep 16, 2008 | 132.07 | 146.05 | 132.07 | 146.05 | 1,347,063 | +7.63(+5.51%) |
Sep 15, 2008 | 138.66 | 150.75 | 138.04 | 138.42 | 2,125,576 | -1.38(-0.98%) |
Sep 12, 2008 | 150.47 | 150.68 | 138.25 | 139.80 | 2,023,082 | -12.26(-8.06%) |
Sep 11, 2008 | 144.62 | 152.45 | 143.32 | 152.06 | 881,027 | +3.03(+2.03%) |
Sep 10, 2008 | 146.24 | 152.20 | 142.60 | 149.03 | 761,083 | +3.86(+2.66%) |
Sep 09, 2008 | 152.54 | 153.97 | 145.17 | 145.17 | 1,095,914 | -8.90(-5.77%) |
Sep 08, 2008 | 153.57 | 155.41 | 145.59 | 154.07 | 903,744 | +8.38(+5.75%) |
Sep 05, 2008 | 144.62 | 146.58 | 139.72 | 145.69 | 0 | +0.44(+0.30%) |
Sep 04, 2008 | 151.03 | 151.81 | 144.98 | 145.25 | 461,957 | -7.33(-4.80%) |
Sep 03, 2008 | 151.30 | 153.71 | 147.83 | 152.58 | 408,060 | +1.27(+0.84%) |
Sep 02, 2008 | 152.19 | 156.40 | 149.98 | 151.30 | 739,047 | +1.69(+1.13%) |
Aug 29, 2008 | 149.62 | 151.07 | 148.86 | 149.62 | 367,000 | -1.03(-0.69%) |
Aug 28, 2008 | 146.07 | 150.65 | 145.51 | 150.65 | 463,404 | +4.00(+2.72%) |
Aug 27, 2008 | 142.90 | 147.34 | 141.69 | 146.65 | 436,641 | +3.61(+2.53%) |
Aug 26, 2008 | 142.65 | 143.70 | 140.24 | 143.04 | 475,821 | +0.74(+0.52%) |
Aug 25, 2008 | 146.34 | 146.34 | 142.29 | 142.29 | 538,264 | -4.60(-3.13%) |
Aug 22, 2008 | 146.27 | 147.36 | 143.85 | 146.89 | 421,396 | +1.27(+0.87%) |
Aug 21, 2008 | 141.43 | 146.18 | 141.43 | 145.62 | 363,148 | +0.59(+0.40%) |
Aug 20, 2008 | 142.83 | 146.29 | 141.32 | 145.03 | 567,166 | +1.65(+1.15%) |
Aug 19, 2008 | 142.90 | 144.62 | 140.76 | 143.38 | 636,553 | -1.45(-1.00%) |
Aug 18, 2008 | 149.24 | 149.71 | 144.78 | 144.83 | 342,362 | -4.41(-2.95%) |
Aug 15, 2008 | 150.70 | 153.04 | 147.55 | 149.24 | 0 | -0.55(-0.37%) |
Aug 14, 2008 | 150.14 | 153.51 | 147.32 | 149.79 | 2,205,651 | -1.82(-1.20%) |
Aug 13, 2008 | 154.68 | 155.19 | 150.79 | 151.61 | 754,157 | -3.04(-1.97%) |
Aug 12, 2008 | 158.05 | 161.08 | 153.08 | 154.66 | 1,020,503 | -4.26(-2.68%) |
Aug 11, 2008 | 152.89 | 159.33 | 150.74 | 158.91 | 1,006,343 | +5.63(+3.67%) |
Aug 08, 2008 | 148.97 | 155.61 | 148.24 | 153.28 | 452,021 | +3.71(+2.48%) |
Aug 07, 2008 | 153.05 | 153.66 | 147.89 | 149.57 | 669,702 | -4.41(-2.87%) |
Aug 06, 2008 | 157.02 | 157.09 | 152.66 | 153.99 | 539,305 | -3.20(-2.04%) |
Aug 05, 2008 | 149.51 | 157.19 | 149.51 | 157.19 | 997,116 | +7.47(+4.99%) |
Aug 04, 2008 | 150.05 | 151.92 | 147.72 | 149.72 | 541,257 | -1.32(-0.88%) |
Aug 01, 2008 | 149.79 | 152.16 | 145.82 | 151.04 | 824,200 | +1.80(+1.20%) |
Jul 31, 2008 | 150.12 | 152.35 | 148.79 | 149.24 | 605,659 | -3.30(-2.16%) |
Jul 30, 2008 | 152.85 | 155.99 | 146.91 | 152.54 | 727,985 | +0.21(+0.14%) |
Jul 29, 2008 | 152.34 | 152.34 | 144.63 | 152.34 | 864,412 | +8.09(+5.61%) |
Jul 28, 2008 | 149.74 | 152.26 | 143.98 | 144.24 | 822,856 | -6.09(-4.05%) |
Jul 25, 2008 | 146.17 | 151.56 | 144.24 | 150.34 | 729,794 | +4.34(+2.97%) |
Jul 24, 2008 | 154.20 | 154.20 | 145.23 | 146.00 | 1,014,132 | -7.28(-4.75%) |
Jul 23, 2008 | 149.54 | 154.70 | 148.18 | 153.28 | 1,392,146 | +1.14(+0.75%) |
Jul 22, 2008 | 146.00 | 152.14 | 140.52 | 152.14 | 1,256,110 | +5.32(+3.62%) |
Jul 21, 2008 | 149.48 | 153.57 | 144.84 | 146.82 | 1,084,001 | -3.31(-2.20%) |
Jul 18, 2008 | 143.18 | 153.49 | 140.83 | 150.13 | 2,430,201 | +6.71(+4.68%) |
Jul 17, 2008 | 132.22 | 148.50 | 127.68 | 143.42 | 3,718,842 | +20.19(+16.38%) |
Jul 16, 2008 | 113.22 | 123.85 | 111.74 | 123.24 | 3,567,777 | +10.17(+9.00%) |
Jul 15, 2008 | 113.80 | 116.54 | 107.57 | 113.07 | 2,142,369 | -1.69(-1.47%) |
Jul 14, 2008 | 121.47 | 123.27 | 114.53 | 114.75 | 972,318 | -5.56(-4.62%) |
Jul 11, 2008 | 116.68 | 121.83 | 115.49 | 120.32 | 1,691,913 | +1.21(+1.02%) |
Jul 10, 2008 | 115.87 | 122.59 | 114.46 | 119.11 | 1,345,195 | +4.32(+3.76%) |
Jul 09, 2008 | 119.87 | 120.87 | 114.33 | 114.79 | 1,230,096 | -5.08(-4.23%) |
Jul 08, 2008 | 111.85 | 119.86 | 111.12 | 119.86 | 1,152,956 | +6.78(+5.99%) |
Jul 07, 2008 | 117.07 | 118.33 | 111.74 | 113.09 | 1,587,496 | -3.69(-3.16%) |
Jul 04, 2008 | 116.66 | 117.06 | 113.63 | 116.78 | 853,316 | +0.00(+0.00%) |
Jul 03, 2008 | 116.66 | 117.06 | 113.63 | 116.78 | 853,316 | +1.01(+0.88%) |
Jul 02, 2008 | 122.58 | 123.96 | 114.89 | 115.77 | 1,753,455 | -5.46(-4.50%) |