Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 84.89 | 87.23 | 84.23 | 85.95 | 20,871,856 | +0.70(+0.83%) |
Oct 30, 2008 | 87.18 | 87.97 | 83.39 | 85.24 | 20,805,556 | +0.66(+0.78%) |
Oct 29, 2008 | 86.08 | 88.11 | 82.38 | 84.58 | 31,138,664 | -1.28(-1.49%) |
Oct 28, 2008 | 80.93 | 86.34 | 78.11 | 85.86 | 31,683,906 | +7.75(+9.93%) |
Oct 27, 2008 | 79.47 | 83.04 | 77.18 | 78.11 | 27,407,762 | -0.44(-0.56%) |
Oct 24, 2008 | 76.92 | 80.31 | 76.08 | 78.55 | 29,302,504 | -4.27(-5.16%) |
Oct 23, 2008 | 84.76 | 84.76 | 79.16 | 82.82 | 34,784,352 | -0.70(-0.84%) |
Oct 22, 2008 | 88.28 | 88.99 | 81.50 | 83.52 | 26,838,472 | -6.12(-6.83%) |
Oct 21, 2008 | 87.80 | 92.64 | 87.67 | 89.65 | 23,350,622 | +0.93(+1.04%) |
Oct 20, 2008 | 89.25 | 89.75 | 85.60 | 88.72 | 21,471,600 | +2.25(+2.60%) |
Oct 17, 2008 | 85.24 | 90.44 | 83.70 | 86.48 | 28,280,058 | -1.15(-1.31%) |
Oct 16, 2008 | 85.95 | 87.93 | 80.66 | 87.62 | 34,287,420 | +2.82(+3.32%) |
Oct 15, 2008 | 90.13 | 91.01 | 83.92 | 84.80 | 25,992,028 | -7.05(-7.67%) |
Oct 14, 2008 | 98.28 | 98.64 | 87.01 | 91.85 | 34,763,676 | -0.66(-0.71%) |
Oct 13, 2008 | 98.11 | 98.37 | 89.65 | 92.51 | 32,307,214 | -2.20(-2.33%) |
Oct 10, 2008 | 82.38 | 94.71 | 81.06 | 94.71 | 62,486,972 | +10.97(+13.10%) |
Oct 09, 2008 | 94.27 | 95.24 | 83.70 | 83.75 | 35,668,392 | -7.22(-7.94%) |
Oct 08, 2008 | 88.19 | 96.87 | 87.67 | 90.97 | 31,502,486 | +1.54(+1.72%) |
Oct 07, 2008 | 98.15 | 99.78 | 88.94 | 89.43 | 35,870,564 | -4.76(-5.05%) |
Oct 06, 2008 | 90.49 | 96.34 | 86.74 | 94.19 | 41,894,408 | -0.84(-0.88%) |
Oct 03, 2008 | 100.00 | 101.32 | 94.67 | 95.02 | 0 | -2.55(-2.62%) |
Oct 02, 2008 | 100.57 | 100.84 | 96.96 | 97.58 | 117,983,360 | -10.35(-9.59%) |
Oct 01, 2008 | 105.73 | 113.44 | 95.38 | 107.93 | 41,301,588 | -4.41(-3.92%) |
Sep 30, 2008 | 105.16 | 114.76 | 105.16 | 112.34 | 17,246,540 | +10.57(+10.39%) |
Sep 29, 2008 | 110.66 | 112.95 | 101.76 | 101.76 | 17,052,350 | -9.47(-8.51%) |
Sep 26, 2008 | 109.03 | 113.70 | 108.02 | 111.23 | 0 | -1.90(-1.68%) |
Sep 25, 2008 | 104.23 | 115.60 | 103.53 | 113.13 | 23,795,342 | +4.80(+4.43%) |
Sep 24, 2008 | 110.49 | 110.49 | 104.89 | 108.33 | 13,787,258 | -1.59(-1.44%) |
Sep 23, 2008 | 111.72 | 112.95 | 108.64 | 109.91 | 14,554,725 | -5.29(-4.59%) |
Sep 22, 2008 | 120.62 | 121.06 | 113.00 | 115.20 | 12,704,846 | -2.07(-1.77%) |
Sep 19, 2008 | 128.28 | 128.63 | 112.42 | 117.27 | 0 | +8.06(+7.38%) |
Sep 18, 2008 | 104.58 | 112.47 | 97.75 | 109.21 | 47,334,364 | +6.17(+5.98%) |
Sep 17, 2008 | 105.68 | 107.40 | 98.24 | 103.04 | 51,718,124 | -7.36(-6.66%) |
Sep 16, 2008 | 97.67 | 112.03 | 97.62 | 110.40 | 41,392,388 | +2.03(+1.87%) |
Sep 15, 2008 | 109.34 | 114.76 | 105.33 | 108.37 | 39,417,620 | -9.47(-8.04%) |
Sep 12, 2008 | 122.16 | 122.20 | 115.99 | 117.84 | 35,087,800 | -6.21(-5.01%) |
Sep 11, 2008 | 122.03 | 124.80 | 118.28 | 124.05 | 18,635,618 | +0.31(+0.25%) |
Sep 10, 2008 | 124.98 | 125.24 | 122.25 | 123.75 | 12,679,078 | -0.13(-0.11%) |
Sep 09, 2008 | 127.58 | 128.99 | 123.61 | 123.88 | 16,457,387 | -4.27(-3.33%) |
Sep 08, 2008 | 127.23 | 128.50 | 124.45 | 128.15 | 19,188,314 | +5.33(+4.34%) |
Sep 05, 2008 | 121.10 | 123.04 | 120.66 | 122.82 | 0 | +0.79(+0.65%) |
Sep 04, 2008 | 125.07 | 125.51 | 121.59 | 122.03 | 13,686,526 | -3.83(-3.05%) |
Sep 03, 2008 | 125.33 | 126.39 | 124.67 | 125.86 | 8,422,246 | +0.18(+0.14%) |
Sep 02, 2008 | 125.73 | 128.41 | 125.29 | 125.68 | 13,345,682 | +1.89(+1.53%) |
Aug 29, 2008 | 126.78 | 127.23 | 123.70 | 123.79 | 0 | -3.22(-2.53%) |
Aug 28, 2008 | 124.89 | 127.36 | 124.67 | 127.01 | 9,689,654 | +2.69(+2.16%) |
Aug 27, 2008 | 124.54 | 125.93 | 123.61 | 124.32 | 7,584,964 | -0.22(-0.18%) |
Aug 26, 2008 | 125.51 | 125.51 | 123.26 | 124.54 | 9,146,076 | -0.22(-0.18%) |
Aug 25, 2008 | 127.93 | 127.93 | 124.14 | 124.76 | 9,777,981 | -3.52(-2.75%) |
Aug 22, 2008 | 127.36 | 128.81 | 127.09 | 128.28 | 0 | +1.63(+1.29%) |
Aug 21, 2008 | 124.67 | 126.96 | 124.23 | 126.65 | 8,541,250 | +0.44(+0.35%) |
Aug 20, 2008 | 126.61 | 127.45 | 123.75 | 126.21 | 9,230,718 | -0.26(-0.21%) |
Aug 19, 2008 | 128.63 | 128.86 | 125.29 | 126.48 | 9,549,629 | -2.82(-2.18%) |
Aug 18, 2008 | 132.03 | 133.53 | 128.41 | 129.30 | 9,546,572 | -1.98(-1.51%) |
Aug 15, 2008 | 130.66 | 132.38 | 130.04 | 131.28 | 0 | +1.23(+0.95%) |
Aug 14, 2008 | 128.28 | 131.68 | 127.80 | 130.04 | 8,146,003 | +0.92(+0.72%) |
Aug 13, 2008 | 130.31 | 130.66 | 128.11 | 129.12 | 8,781,293 | -1.89(-1.45%) |
Aug 12, 2008 | 131.81 | 132.95 | 130.26 | 131.01 | 8,580,983 | -0.92(-0.70%) |
Aug 11, 2008 | 130.49 | 133.88 | 129.82 | 131.94 | 11,149,820 | +1.36(+1.05%) |
Aug 08, 2008 | 125.90 | 131.01 | 125.86 | 130.57 | 13,846,035 | +4.71(+3.75%) |
Aug 07, 2008 | 126.74 | 128.11 | 125.51 | 125.86 | 9,430,005 | -1.89(-1.48%) |
Aug 06, 2008 | 128.50 | 128.55 | 126.56 | 127.75 | 8,833,799 | -1.10(-0.86%) |
Aug 05, 2008 | 125.02 | 128.86 | 125.02 | 128.86 | 11,857,957 | +4.76(+3.83%) |
Aug 04, 2008 | 123.97 | 125.24 | 122.29 | 124.10 | 8,366,524 | -0.18(-0.14%) |