Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 134.16 | 141.85 | 130.09 | 133.13 | 600,230 | +2.40(+1.83%) |
Sep 29, 2008 | 135.53 | 136.53 | 125.67 | 130.74 | 796,648 | -6.85(-4.98%) |
Sep 26, 2008 | 129.71 | 138.66 | 124.90 | 137.59 | 0 | +6.60(+5.04%) |
Sep 25, 2008 | 139.91 | 144.15 | 130.81 | 130.98 | 1,181,653 | -3.80(-2.82%) |
Sep 24, 2008 | 129.80 | 135.95 | 127.36 | 134.78 | 577,609 | +8.12(+6.41%) |
Sep 23, 2008 | 132.18 | 136.53 | 126.63 | 126.67 | 722,564 | -2.53(-1.96%) |
Sep 22, 2008 | 143.74 | 143.74 | 129.20 | 129.20 | 1,295,922 | -14.54(-10.12%) |
Sep 19, 2008 | 154.24 | 170.69 | 135.34 | 143.74 | 0 | +1.48(+1.04%) |
Sep 18, 2008 | 133.11 | 147.16 | 115.84 | 142.26 | 3,175,531 | +13.57(+10.55%) |
Sep 17, 2008 | 132.61 | 142.82 | 123.64 | 128.68 | 2,246,131 | -16.48(-11.35%) |
Sep 16, 2008 | 131.26 | 145.17 | 131.26 | 145.17 | 1,355,297 | +7.58(+5.51%) |
Sep 15, 2008 | 137.82 | 149.84 | 137.21 | 137.58 | 2,138,569 | -1.37(-0.99%) |
Sep 12, 2008 | 149.56 | 149.77 | 137.41 | 138.95 | 2,035,449 | -12.18(-8.06%) |
Sep 11, 2008 | 143.74 | 151.53 | 142.45 | 151.13 | 886,413 | +3.01(+2.03%) |
Sep 10, 2008 | 145.35 | 151.27 | 141.74 | 148.12 | 765,736 | +3.83(+2.66%) |
Sep 09, 2008 | 151.62 | 153.03 | 144.29 | 144.29 | 1,102,613 | -8.84(-5.77%) |
Sep 08, 2008 | 152.64 | 154.47 | 144.70 | 153.13 | 909,269 | +8.33(+5.75%) |
Sep 05, 2008 | 143.74 | 145.69 | 138.88 | 144.80 | 0 | +0.44(+0.30%) |
Sep 04, 2008 | 150.11 | 150.88 | 144.10 | 144.37 | 464,780 | -7.28(-4.80%) |
Sep 03, 2008 | 150.38 | 152.77 | 146.93 | 151.65 | 410,555 | +1.27(+0.84%) |
Sep 02, 2008 | 151.26 | 155.45 | 149.07 | 150.38 | 743,565 | +1.68(+1.13%) |
Aug 29, 2008 | 148.71 | 150.15 | 147.96 | 148.71 | 369,244 | -1.03(-0.69%) |
Aug 28, 2008 | 145.18 | 149.73 | 144.63 | 149.73 | 466,237 | +3.97(+2.72%) |
Aug 27, 2008 | 142.03 | 146.44 | 140.83 | 145.76 | 439,310 | +3.59(+2.53%) |
Aug 26, 2008 | 141.78 | 142.82 | 139.38 | 142.17 | 478,730 | +0.74(+0.52%) |
Aug 25, 2008 | 145.45 | 145.45 | 141.43 | 141.43 | 541,554 | -4.57(-3.13%) |
Aug 22, 2008 | 145.39 | 146.46 | 142.98 | 146.00 | 423,972 | +1.27(+0.88%) |
Aug 21, 2008 | 140.57 | 145.29 | 140.57 | 144.74 | 365,368 | +0.58(+0.40%) |
Aug 20, 2008 | 141.96 | 145.40 | 140.46 | 144.15 | 570,633 | +1.64(+1.15%) |
Aug 19, 2008 | 142.03 | 143.74 | 139.91 | 142.51 | 640,444 | -1.44(-1.00%) |
Aug 18, 2008 | 148.33 | 148.80 | 143.90 | 143.95 | 344,454 | -4.38(-2.95%) |
Aug 15, 2008 | 149.79 | 152.11 | 146.65 | 148.33 | 0 | -0.55(-0.37%) |
Aug 14, 2008 | 149.23 | 152.57 | 146.43 | 148.88 | 2,219,134 | -1.81(-1.20%) |
Aug 13, 2008 | 153.74 | 154.25 | 149.87 | 150.69 | 758,767 | -3.03(-1.97%) |
Aug 12, 2008 | 157.09 | 160.10 | 152.15 | 153.72 | 1,026,742 | -4.23(-2.68%) |
Aug 11, 2008 | 151.96 | 158.36 | 149.83 | 157.95 | 1,012,495 | +5.59(+3.67%) |
Aug 08, 2008 | 148.07 | 154.67 | 147.34 | 152.35 | 454,785 | +3.69(+2.48%) |
Aug 07, 2008 | 152.12 | 152.72 | 146.99 | 148.66 | 673,796 | -4.39(-2.87%) |
Aug 06, 2008 | 156.06 | 156.14 | 151.74 | 153.05 | 542,602 | -3.18(-2.04%) |
Aug 05, 2008 | 148.60 | 156.24 | 148.60 | 156.24 | 1,003,212 | +7.43(+4.99%) |
Aug 04, 2008 | 149.14 | 151.00 | 146.82 | 148.81 | 544,565 | -1.31(-0.88%) |
Aug 01, 2008 | 148.88 | 151.23 | 144.93 | 150.12 | 829,239 | +1.79(+1.20%) |
Jul 31, 2008 | 149.21 | 151.43 | 147.88 | 148.34 | 609,361 | -3.28(-2.16%) |
Jul 30, 2008 | 151.92 | 155.04 | 146.01 | 151.62 | 732,435 | +0.21(+0.14%) |
Jul 29, 2008 | 151.41 | 151.41 | 143.75 | 151.41 | 869,696 | +8.04(+5.61%) |
Jul 28, 2008 | 148.83 | 151.33 | 143.11 | 143.37 | 827,886 | -6.06(-4.05%) |
Jul 25, 2008 | 145.28 | 150.64 | 143.36 | 149.42 | 734,255 | +4.31(+2.97%) |
Jul 24, 2008 | 153.26 | 153.26 | 144.34 | 145.11 | 1,020,331 | -7.24(-4.75%) |
Jul 23, 2008 | 148.63 | 153.76 | 147.28 | 152.35 | 1,400,657 | +1.13(+0.75%) |
Jul 22, 2008 | 145.11 | 151.22 | 139.67 | 151.22 | 1,263,788 | +5.28(+3.62%) |
Jul 21, 2008 | 148.57 | 152.63 | 143.96 | 145.93 | 1,090,627 | -3.29(-2.20%) |
Jul 18, 2008 | 142.31 | 152.56 | 139.97 | 149.22 | 2,445,057 | +6.67(+4.68%) |
Jul 17, 2008 | 131.41 | 147.60 | 126.90 | 142.55 | 3,741,575 | +20.06(+16.38%) |
Jul 16, 2008 | 112.53 | 123.10 | 111.06 | 122.49 | 3,589,586 | +10.11(+9.00%) |
Jul 15, 2008 | 113.11 | 115.83 | 106.92 | 112.38 | 2,155,465 | -1.68(-1.47%) |
Jul 14, 2008 | 120.73 | 122.52 | 113.84 | 114.06 | 978,262 | -5.53(-4.62%) |
Jul 11, 2008 | 115.97 | 121.09 | 114.79 | 119.59 | 1,702,256 | +1.20(+1.02%) |
Jul 10, 2008 | 115.17 | 121.85 | 113.76 | 118.38 | 1,353,418 | +4.29(+3.76%) |
Jul 09, 2008 | 119.14 | 120.14 | 113.63 | 114.09 | 1,237,616 | -5.05(-4.23%) |
Jul 08, 2008 | 111.17 | 119.14 | 110.44 | 119.14 | 1,160,004 | +6.74(+5.99%) |
Jul 07, 2008 | 116.36 | 117.61 | 111.06 | 112.40 | 1,597,200 | -3.67(-3.16%) |
Jul 04, 2008 | 115.95 | 116.35 | 112.94 | 116.07 | 858,532 | +0.00(+0.00%) |
Jul 03, 2008 | 115.95 | 116.35 | 112.94 | 116.07 | 858,532 | +1.01(+0.87%) |
Jul 02, 2008 | 121.83 | 123.21 | 114.19 | 115.06 | 1,764,174 | -5.43(-4.50%) |