Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 136.87 | 143.54 | 136.87 | 143.36 | 20,016 | +0.99(+0.70%) |
Oct 30, 2008 | 144.13 | 144.13 | 137.16 | 142.36 | 12,865 | +1.74(+1.24%) |
Oct 29, 2008 | 141.56 | 144.98 | 139.98 | 140.62 | 17,486 | -0.48(-0.34%) |
Oct 28, 2008 | 144.34 | 144.34 | 137.43 | 141.10 | 17,120 | +2.05(+1.48%) |
Oct 27, 2008 | 136.88 | 142.45 | 135.09 | 139.04 | 10,221 | -2.11(-1.49%) |
Oct 24, 2008 | 136.03 | 142.27 | 135.73 | 141.15 | 6,168 | -0.57(-0.40%) |
Oct 23, 2008 | 140.64 | 142.96 | 136.51 | 141.73 | 40,568 | +0.17(+0.12%) |
Oct 22, 2008 | 142.14 | 144.45 | 140.04 | 141.56 | 8,988 | -6.33(-4.28%) |
Oct 21, 2008 | 149.99 | 150.49 | 143.35 | 147.88 | 8,597 | -2.10(-1.40%) |
Oct 20, 2008 | 143.95 | 156.56 | 143.95 | 149.99 | 10,200 | +1.21(+0.81%) |
Oct 17, 2008 | 145.07 | 163.59 | 145.07 | 148.78 | 23,885 | -2.99(-1.97%) |
Oct 16, 2008 | 149.22 | 164.06 | 142.88 | 151.77 | 38,399 | -0.81(-0.53%) |
Oct 15, 2008 | 155.25 | 155.25 | 149.46 | 152.57 | 12,581 | -4.99(-3.17%) |
Oct 14, 2008 | 150.00 | 167.89 | 149.99 | 157.56 | 13,719 | +8.51(+5.71%) |
Oct 13, 2008 | 142.78 | 149.44 | 142.78 | 149.05 | 12,365 | +6.37(+4.46%) |
Oct 10, 2008 | 129.82 | 145.78 | 123.61 | 142.68 | 20,046 | +7.46(+5.52%) |
Oct 09, 2008 | 151.03 | 151.03 | 132.62 | 135.22 | 48,727 | -15.25(-10.14%) |
Oct 08, 2008 | 146.40 | 159.37 | 144.28 | 150.47 | 12,187 | -3.20(-2.08%) |
Oct 07, 2008 | 157.63 | 157.63 | 148.59 | 153.67 | 40,451 | -3.82(-2.43%) |
Oct 06, 2008 | 166.87 | 166.87 | 154.78 | 157.49 | 19,807 | -4.49(-2.77%) |
Oct 03, 2008 | 165.93 | 165.93 | 159.37 | 161.99 | 8,479 | +7.05(+4.55%) |
Oct 02, 2008 | 154.33 | 166.40 | 150.23 | 154.94 | 7,034 | -1.06(-0.68%) |
Oct 01, 2008 | 162.48 | 162.48 | 152.82 | 155.99 | 12,038 | -11.81(-7.04%) |
Sep 30, 2008 | 150.64 | 167.81 | 145.07 | 167.81 | 23,260 | +7.97(+4.99%) |
Sep 29, 2008 | 148.96 | 163.32 | 146.03 | 159.84 | 10,325 | +4.46(+2.87%) |
Sep 26, 2008 | 151.87 | 158.70 | 148.39 | 155.38 | 1,057 | -0.24(-0.16%) |
Sep 25, 2008 | 148.10 | 155.75 | 148.10 | 155.62 | 2,852 | +5.16(+3.43%) |
Sep 24, 2008 | 158.42 | 159.36 | 145.93 | 150.46 | 6,358 | -4.72(-3.04%) |
Sep 23, 2008 | 161.30 | 162.18 | 155.05 | 155.19 | 3,993 | -0.99(-0.64%) |
Sep 22, 2008 | 159.37 | 159.60 | 148.12 | 156.18 | 8,772 | +0.00(+0.00%) |
Sep 19, 2008 | 164.99 | 186.03 | 154.68 | 156.18 | 21,328 | -7.56(-4.61%) |
Sep 18, 2008 | 141.67 | 169.68 | 138.75 | 163.74 | 36,371 | +22.59(+16.01%) |
Sep 17, 2008 | 143.63 | 150.92 | 140.59 | 141.15 | 5,695 | -7.66(-5.15%) |
Sep 16, 2008 | 146.02 | 152.48 | 143.66 | 148.80 | 24,980 | +3.50(+2.41%) |
Sep 15, 2008 | 138.67 | 148.59 | 138.67 | 145.31 | 8,853 | +1.42(+0.99%) |
Sep 12, 2008 | 142.50 | 144.82 | 141.76 | 143.88 | 8,994 | -0.42(-0.29%) |
Sep 11, 2008 | 142.69 | 144.80 | 140.75 | 144.30 | 8,160 | -0.35(-0.24%) |
Sep 10, 2008 | 143.53 | 145.18 | 142.50 | 144.65 | 12,848 | -1.01(-0.69%) |
Sep 09, 2008 | 146.30 | 148.49 | 145.30 | 145.66 | 12,001 | -3.14(-2.11%) |
Sep 08, 2008 | 145.20 | 148.80 | 139.40 | 148.80 | 10,619 | +5.37(+3.75%) |
Sep 05, 2008 | 139.45 | 144.66 | 139.45 | 143.43 | 18,267 | -0.99(-0.68%) |
Sep 04, 2008 | 140.79 | 144.87 | 140.62 | 144.42 | 19,911 | +0.47(+0.33%) |
Sep 03, 2008 | 142.29 | 145.21 | 138.75 | 143.95 | 21,173 | +3.56(+2.54%) |
Sep 02, 2008 | 140.20 | 143.69 | 137.88 | 140.38 | 15,733 | +1.25(+0.90%) |
Aug 29, 2008 | 138.75 | 140.17 | 137.35 | 139.14 | 9,211 | -1.29(-0.92%) |
Aug 28, 2008 | 138.27 | 140.51 | 136.59 | 140.43 | 11,548 | +2.14(+1.55%) |
Aug 27, 2008 | 140.22 | 140.55 | 137.34 | 138.29 | 8,845 | +0.08(+0.06%) |
Aug 26, 2008 | 137.25 | 138.73 | 135.93 | 138.21 | 3,835 | +1.48(+1.08%) |
Aug 25, 2008 | 139.67 | 139.67 | 136.21 | 136.73 | 10,260 | -2.01(-1.45%) |
Aug 22, 2008 | 137.57 | 141.18 | 136.16 | 138.74 | 14,159 | +3.44(+2.54%) |
Aug 21, 2008 | 137.73 | 137.85 | 134.90 | 135.29 | 8,109 | -2.18(-1.59%) |
Aug 20, 2008 | 139.40 | 139.40 | 136.07 | 137.48 | 17,381 | +0.15(+0.11%) |
Aug 19, 2008 | 140.02 | 140.02 | 136.25 | 137.33 | 9,460 | -2.83(-2.02%) |
Aug 18, 2008 | 144.12 | 144.95 | 140.16 | 140.16 | 8,730 | -5.60(-3.84%) |
Aug 15, 2008 | 144.08 | 148.55 | 144.08 | 145.76 | 5,374 | -3.00(-2.02%) |
Aug 14, 2008 | 143.96 | 148.78 | 141.64 | 148.76 | 11,947 | +6.25(+4.39%) |
Aug 13, 2008 | 146.56 | 146.56 | 141.39 | 142.50 | 27,542 | -3.01(-2.07%) |
Aug 12, 2008 | 147.00 | 147.21 | 144.70 | 145.51 | 5,074 | -1.63(-1.11%) |
Aug 11, 2008 | 142.35 | 147.64 | 138.39 | 147.15 | 10,080 | +7.36(+5.27%) |
Aug 08, 2008 | 141.04 | 142.47 | 138.29 | 139.78 | 6,506 | +1.86(+1.35%) |
Aug 07, 2008 | 139.09 | 139.60 | 137.93 | 137.93 | 4,986 | -4.30(-3.03%) |
Aug 06, 2008 | 141.59 | 143.38 | 138.98 | 142.23 | 5,110 | +0.56(+0.40%) |
Aug 05, 2008 | 129.46 | 141.88 | 129.46 | 141.67 | 9,621 | +6.69(+4.96%) |
Aug 04, 2008 | 132.19 | 135.12 | 129.56 | 134.98 | 14,758 | +2.10(+1.58%) |