Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 82.21 | 88.75 | 80.62 | 85.26 | 17,426,438 | +0.55(+0.65%) |
Oct 30, 2008 | 83.01 | 86.03 | 80.60 | 84.71 | 25,062,832 | +5.31(+6.69%) |
Oct 29, 2008 | 71.47 | 82.94 | 70.61 | 79.40 | 26,392,920 | +9.72(+13.95%) |
Oct 28, 2008 | 68.09 | 70.05 | 61.69 | 69.68 | 22,422,532 | +5.80(+9.08%) |
Oct 27, 2008 | 67.25 | 71.46 | 63.63 | 63.88 | 19,476,788 | -4.64(-6.77%) |
Oct 24, 2008 | 60.90 | 69.89 | 60.38 | 68.52 | 23,862,316 | +0.03(+0.04%) |
Oct 23, 2008 | 71.21 | 71.56 | 64.23 | 68.49 | 34,070,100 | +1.39(+2.07%) |
Oct 22, 2008 | 70.11 | 71.85 | 63.58 | 67.10 | 20,941,136 | -6.26(-8.53%) |
Oct 21, 2008 | 78.28 | 79.29 | 72.84 | 73.36 | 22,520,134 | -8.18(-10.03%) |
Oct 20, 2008 | 78.17 | 81.54 | 76.03 | 81.54 | 17,045,118 | +7.11(+9.55%) |
Oct 17, 2008 | 70.99 | 79.00 | 67.16 | 74.43 | 0 | -0.31(-0.41%) |
Oct 16, 2008 | 80.89 | 81.88 | 66.81 | 74.74 | 35,069,392 | -2.11(-2.75%) |
Oct 15, 2008 | 94.16 | 94.37 | 76.74 | 76.85 | 31,608,254 | -21.15(-21.58%) |
Oct 14, 2008 | 113.11 | 116.75 | 96.69 | 98.00 | 21,306,124 | -7.80(-7.37%) |
Oct 13, 2008 | 98.38 | 105.80 | 93.30 | 105.80 | 13,538,371 | +14.72(+16.16%) |
Oct 10, 2008 | 86.17 | 99.85 | 83.08 | 91.08 | 0 | -1.77(-1.91%) |
Oct 09, 2008 | 103.05 | 109.25 | 90.06 | 92.85 | 23,694,504 | -5.75(-5.83%) |
Oct 08, 2008 | 80.22 | 103.24 | 79.94 | 98.60 | 32,951,870 | +11.74(+13.52%) |
Oct 07, 2008 | 91.84 | 93.85 | 84.82 | 86.86 | 28,742,904 | -0.05(-0.06%) |
Oct 06, 2008 | 87.25 | 88.50 | 76.86 | 86.91 | 27,523,248 | -8.45(-8.86%) |
Oct 03, 2008 | 96.71 | 104.68 | 94.00 | 95.36 | 0 | +1.85(+1.98%) |
Oct 02, 2008 | 108.68 | 111.87 | 92.50 | 93.51 | 60,326,708 | -34.53(-26.97%) |
Oct 01, 2008 | 131.50 | 133.44 | 123.45 | 128.04 | 44,792,700 | -3.97(-3.01%) |
Sep 30, 2008 | 133.45 | 138.26 | 128.60 | 132.01 | 14,415,010 | +0.30(+0.23%) |
Sep 29, 2008 | 141.09 | 141.14 | 126.49 | 131.71 | 18,230,108 | -15.84(-10.74%) |
Sep 26, 2008 | 150.72 | 151.46 | 145.29 | 147.55 | 0 | -10.49(-6.64%) |
Sep 25, 2008 | 163.02 | 163.05 | 154.42 | 158.04 | 13,896,902 | -4.65(-2.86%) |
Sep 24, 2008 | 163.29 | 170.40 | 160.86 | 162.69 | 12,609,136 | +1.62(+1.01%) |
Sep 23, 2008 | 177.89 | 179.56 | 160.00 | 161.07 | 17,110,284 | -18.51(-10.31%) |
Sep 22, 2008 | 175.41 | 184.88 | 175.12 | 179.58 | 12,994,682 | +4.34(+2.48%) |
Sep 19, 2008 | 173.65 | 181.96 | 165.85 | 175.24 | 0 | +11.74(+7.18%) |
Sep 18, 2008 | 162.03 | 168.91 | 151.40 | 163.50 | 16,628,328 | +3.17(+1.98%) |
Sep 17, 2008 | 161.94 | 168.88 | 150.55 | 160.33 | 17,949,136 | -2.82(-1.73%) |
Sep 16, 2008 | 149.41 | 163.61 | 145.56 | 163.15 | 14,094,513 | +9.05(+5.87%) |
Sep 15, 2008 | 156.16 | 163.69 | 152.68 | 154.10 | 15,721,273 | -8.03(-4.95%) |
Sep 12, 2008 | 154.33 | 163.10 | 154.20 | 162.13 | 0 | +11.19(+7.41%) |
Sep 11, 2008 | 139.80 | 151.70 | 138.25 | 150.94 | 17,815,238 | +7.73(+5.40%) |
Sep 10, 2008 | 139.72 | 147.46 | 137.07 | 143.21 | 17,838,192 | +2.95(+2.10%) |
Sep 09, 2008 | 148.25 | 149.40 | 139.23 | 140.26 | 20,599,422 | -13.07(-8.52%) |
Sep 08, 2008 | 166.24 | 167.15 | 150.32 | 153.33 | 17,179,532 | -8.72(-5.38%) |
Sep 05, 2008 | 151.47 | 162.54 | 145.76 | 162.05 | 0 | +11.66(+7.75%) |
Sep 04, 2008 | 153.00 | 156.56 | 146.04 | 150.39 | 15,376,519 | -5.07(-3.26%) |
Sep 03, 2008 | 160.67 | 163.51 | 151.13 | 155.46 | 18,654,988 | -6.80(-4.19%) |
Sep 02, 2008 | 166.44 | 167.65 | 161.63 | 162.26 | 11,883,003 | -11.34(-6.53%) |
Aug 29, 2008 | 179.18 | 179.45 | 172.86 | 173.60 | 0 | -3.09(-1.75%) |
Aug 28, 2008 | 183.49 | 184.50 | 175.65 | 176.69 | 6,928,096 | -5.16(-2.84%) |
Aug 27, 2008 | 180.47 | 184.18 | 180.00 | 181.85 | 5,798,967 | +2.90(+1.62%) |
Aug 26, 2008 | 178.94 | 181.18 | 177.82 | 178.95 | 5,703,541 | +1.41(+0.79%) |
Aug 25, 2008 | 182.30 | 184.00 | 176.02 | 177.54 | 6,030,743 | -2.75(-1.53%) |
Aug 22, 2008 | 181.70 | 184.46 | 177.72 | 180.29 | 0 | -3.91(-2.12%) |
Aug 21, 2008 | 179.75 | 186.44 | 177.10 | 184.20 | 10,585,544 | +7.68(+4.35%) |
Aug 20, 2008 | 178.58 | 179.30 | 173.40 | 176.52 | 7,410,569 | +2.21(+1.27%) |
Aug 19, 2008 | 167.41 | 178.10 | 166.31 | 174.31 | 8,999,253 | +4.27(+2.51%) |
Aug 18, 2008 | 173.42 | 178.29 | 169.74 | 170.04 | 11,845,256 | +0.23(+0.14%) |
Aug 15, 2008 | 175.30 | 175.62 | 169.08 | 169.81 | 0 | -9.37(-5.23%) |
Aug 14, 2008 | 177.35 | 182.28 | 173.67 | 179.18 | 11,340,271 | -0.30(-0.17%) |
Aug 13, 2008 | 171.58 | 179.88 | 169.80 | 179.48 | 11,906,251 | +11.09(+6.59%) |
Aug 12, 2008 | 159.11 | 169.60 | 158.02 | 168.39 | 15,528,659 | +7.48(+4.65%) |
Aug 11, 2008 | 170.69 | 171.18 | 156.95 | 160.91 | 16,653,470 | -10.60(-6.18%) |
Aug 08, 2008 | 172.36 | 173.53 | 169.00 | 171.51 | 9,918,163 | -6.88(-3.86%) |
Aug 07, 2008 | 183.26 | 183.72 | 176.79 | 178.39 | 7,960,862 | -2.17(-1.20%) |
Aug 06, 2008 | 175.02 | 183.30 | 174.00 | 180.56 | 14,538,125 | +7.25(+4.18%) |
Aug 05, 2008 | 176.90 | 182.70 | 167.95 | 173.31 | 24,295,088 | -6.83(-3.79%) |
Aug 04, 2008 | 198.04 | 198.24 | 176.82 | 180.14 | 13,803,526 | -20.92(-10.40%) |