Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 150.50 | 167.65 | 144.94 | 167.65 | 23,282 | +7.96(+4.99%) |
Sep 29, 2008 | 148.82 | 163.16 | 145.90 | 159.69 | 10,335 | +4.46(+2.87%) |
Sep 26, 2008 | 151.72 | 158.55 | 148.25 | 155.23 | 1,058 | -0.24(-0.16%) |
Sep 25, 2008 | 147.96 | 155.60 | 147.96 | 155.47 | 2,855 | +5.15(+3.43%) |
Sep 24, 2008 | 158.27 | 159.21 | 145.79 | 150.32 | 6,364 | -4.72(-3.04%) |
Sep 23, 2008 | 161.15 | 162.03 | 154.90 | 155.04 | 3,997 | -0.99(-0.64%) |
Sep 22, 2008 | 159.22 | 159.45 | 147.98 | 156.03 | 8,780 | +0.00(+0.00%) |
Sep 19, 2008 | 164.84 | 185.86 | 154.53 | 156.03 | 21,349 | -7.55(-4.61%) |
Sep 18, 2008 | 141.53 | 169.52 | 138.61 | 163.58 | 36,406 | +22.57(+16.01%) |
Sep 17, 2008 | 143.49 | 150.78 | 140.45 | 141.01 | 5,700 | -7.65(-5.15%) |
Sep 16, 2008 | 145.88 | 152.33 | 143.52 | 148.66 | 25,003 | +3.49(+2.41%) |
Sep 15, 2008 | 138.54 | 148.45 | 138.54 | 145.17 | 8,862 | +1.42(+0.99%) |
Sep 12, 2008 | 142.36 | 144.68 | 141.63 | 143.75 | 9,003 | -0.42(-0.29%) |
Sep 11, 2008 | 142.56 | 144.66 | 140.61 | 144.17 | 8,168 | -0.35(-0.24%) |
Sep 10, 2008 | 143.40 | 145.04 | 142.37 | 144.51 | 12,860 | -1.01(-0.70%) |
Sep 09, 2008 | 146.16 | 148.34 | 145.16 | 145.53 | 12,012 | -3.14(-2.11%) |
Sep 08, 2008 | 145.07 | 148.66 | 139.27 | 148.66 | 10,629 | +5.37(+3.74%) |
Sep 05, 2008 | 139.31 | 144.52 | 139.31 | 143.30 | 18,284 | -0.98(-0.68%) |
Sep 04, 2008 | 140.66 | 144.73 | 140.49 | 144.28 | 19,930 | +0.47(+0.33%) |
Sep 03, 2008 | 142.15 | 145.07 | 138.62 | 143.81 | 21,193 | +3.56(+2.54%) |
Sep 02, 2008 | 140.06 | 143.56 | 137.75 | 140.25 | 15,748 | +1.25(+0.90%) |
Aug 29, 2008 | 138.61 | 140.04 | 137.22 | 139.01 | 9,219 | -1.29(-0.92%) |
Aug 28, 2008 | 138.13 | 140.37 | 136.46 | 140.30 | 11,559 | +2.14(+1.55%) |
Aug 27, 2008 | 140.09 | 140.42 | 137.21 | 138.16 | 8,853 | +0.08(+0.06%) |
Aug 26, 2008 | 137.12 | 138.59 | 135.80 | 138.08 | 3,839 | +1.48(+1.08%) |
Aug 25, 2008 | 139.54 | 139.54 | 136.08 | 136.60 | 10,270 | -2.01(-1.45%) |
Aug 22, 2008 | 137.44 | 141.05 | 136.03 | 138.60 | 14,172 | +3.44(+2.54%) |
Aug 21, 2008 | 137.60 | 137.72 | 134.77 | 135.17 | 8,116 | -2.18(-1.59%) |
Aug 20, 2008 | 139.27 | 139.27 | 135.94 | 137.35 | 17,398 | +0.15(+0.11%) |
Aug 19, 2008 | 139.89 | 139.89 | 136.12 | 137.20 | 9,469 | -2.83(-2.02%) |
Aug 18, 2008 | 143.98 | 144.81 | 140.03 | 140.03 | 8,739 | -5.59(-3.84%) |
Aug 15, 2008 | 143.94 | 148.41 | 143.94 | 145.62 | 5,379 | -3.00(-2.02%) |
Aug 14, 2008 | 143.82 | 148.64 | 141.51 | 148.62 | 11,958 | +6.25(+4.39%) |
Aug 13, 2008 | 146.42 | 146.42 | 141.25 | 142.37 | 27,568 | -3.01(-2.07%) |
Aug 12, 2008 | 146.85 | 147.07 | 144.56 | 145.38 | 5,079 | -1.63(-1.11%) |
Aug 11, 2008 | 142.22 | 147.50 | 138.26 | 147.00 | 10,089 | +7.35(+5.26%) |
Aug 08, 2008 | 140.91 | 142.33 | 138.15 | 139.65 | 6,513 | +1.85(+1.35%) |
Aug 07, 2008 | 138.96 | 139.47 | 137.80 | 137.80 | 4,991 | -4.30(-3.03%) |
Aug 06, 2008 | 141.46 | 143.24 | 138.85 | 142.10 | 5,115 | +0.56(+0.40%) |
Aug 05, 2008 | 129.34 | 141.74 | 129.34 | 141.53 | 9,630 | +6.69(+4.96%) |
Aug 04, 2008 | 132.07 | 134.99 | 129.44 | 134.85 | 14,772 | +2.10(+1.58%) |
Aug 01, 2008 | 131.57 | 134.97 | 131.57 | 132.75 | 7,485 | +0.22(+0.17%) |
Jul 31, 2008 | 130.56 | 136.24 | 130.56 | 132.53 | 11,511 | -2.80(-2.07%) |
Jul 30, 2008 | 127.38 | 135.33 | 127.23 | 135.33 | 18,042 | +4.89(+3.75%) |
Jul 29, 2008 | 130.44 | 138.40 | 125.07 | 130.44 | 8,385 | +5.40(+4.31%) |
Jul 28, 2008 | 126.45 | 130.28 | 123.69 | 125.04 | 10,272 | -8.08(-6.07%) |
Jul 25, 2008 | 132.01 | 140.91 | 132.01 | 133.12 | 5,370 | +0.45(+0.34%) |
Jul 24, 2008 | 142.28 | 143.63 | 129.81 | 132.68 | 7,361 | -8.49(-6.02%) |
Jul 23, 2008 | 135.59 | 142.73 | 135.35 | 141.17 | 11,126 | +2.81(+2.03%) |
Jul 22, 2008 | 132.23 | 141.41 | 129.22 | 138.36 | 26,379 | +4.10(+3.06%) |
Jul 21, 2008 | 135.80 | 135.80 | 132.39 | 134.26 | 5,543 | -1.51(-1.11%) |
Jul 18, 2008 | 141.42 | 146.11 | 135.77 | 135.77 | 18,787 | -9.22(-6.36%) |
Jul 17, 2008 | 131.12 | 146.95 | 131.12 | 144.98 | 21,575 | +13.63(+10.37%) |
Jul 16, 2008 | 120.90 | 131.51 | 119.30 | 131.35 | 19,405 | +10.34(+8.54%) |
Jul 15, 2008 | 121.45 | 122.56 | 118.46 | 121.02 | 16,190 | -0.40(-0.33%) |
Jul 14, 2008 | 124.56 | 126.40 | 121.42 | 121.42 | 8,000 | -4.08(-3.25%) |
Jul 11, 2008 | 124.16 | 126.20 | 119.97 | 125.50 | 11,424 | +1.37(+1.10%) |
Jul 10, 2008 | 119.41 | 126.40 | 119.41 | 124.13 | 15,659 | +3.60(+2.98%) |
Jul 09, 2008 | 120.26 | 124.04 | 120.26 | 120.54 | 9,324 | -4.96(-3.96%) |
Jul 08, 2008 | 124.35 | 126.35 | 119.18 | 125.50 | 22,291 | +3.80(+3.12%) |
Jul 07, 2008 | 122.32 | 123.16 | 117.81 | 121.70 | 13,902 | -4.51(-3.57%) |
Jul 04, 2008 | 123.13 | 126.41 | 122.14 | 126.20 | 8,433 | +0.00(+0.00%) |
Jul 03, 2008 | 123.13 | 126.41 | 122.14 | 126.20 | 8,433 | +2.75(+2.23%) |
Jul 02, 2008 | 127.38 | 129.75 | 123.16 | 123.45 | 17,778 | -2.99(-2.36%) |