Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 88.95 | 91.22 | 87.17 | 89.90 | 722,304 | +1.07(+1.21%) |
Oct 30, 2008 | 94.18 | 94.18 | 86.78 | 88.83 | 836,380 | -1.05(-1.17%) |
Oct 29, 2008 | 87.94 | 95.06 | 82.82 | 89.88 | 1,173,203 | +2.27(+2.59%) |
Oct 28, 2008 | 78.20 | 87.61 | 74.21 | 87.61 | 1,235,206 | +14.33(+19.56%) |
Oct 27, 2008 | 76.83 | 79.65 | 73.27 | 73.27 | 632,282 | -6.47(-8.11%) |
Oct 24, 2008 | 68.03 | 82.96 | 68.03 | 79.74 | 1,496,789 | +2.48(+3.21%) |
Oct 23, 2008 | 82.47 | 86.33 | 73.00 | 77.27 | 1,226,819 | -4.78(-5.83%) |
Oct 22, 2008 | 84.99 | 89.11 | 77.03 | 82.05 | 1,589,882 | -7.07(-7.93%) |
Oct 21, 2008 | 94.12 | 94.12 | 86.42 | 89.12 | 2,119,885 | -8.91(-9.09%) |
Oct 20, 2008 | 104.12 | 104.66 | 93.87 | 98.03 | 1,089,559 | -3.76(-3.70%) |
Oct 17, 2008 | 97.35 | 103.91 | 96.51 | 101.80 | 1,475,793 | +1.61(+1.60%) |
Oct 16, 2008 | 99.76 | 101.59 | 90.37 | 100.19 | 1,341,602 | +2.34(+2.39%) |
Oct 15, 2008 | 110.89 | 114.85 | 97.85 | 97.85 | 1,372,297 | -17.98(-15.52%) |
Oct 14, 2008 | 127.31 | 128.66 | 111.83 | 115.83 | 1,147,372 | -7.27(-5.91%) |
Oct 13, 2008 | 116.36 | 123.89 | 111.30 | 123.10 | 1,160,215 | +14.27(+13.11%) |
Oct 10, 2008 | 101.31 | 111.63 | 90.50 | 108.83 | 2,167,876 | +3.73(+3.55%) |
Oct 09, 2008 | 119.14 | 119.14 | 102.67 | 105.10 | 1,656,687 | -9.21(-8.05%) |
Oct 08, 2008 | 114.31 | 123.58 | 112.43 | 114.31 | 709,555 | -2.91(-2.48%) |
Oct 07, 2008 | 121.84 | 127.46 | 117.22 | 117.22 | 509,479 | -0.51(-0.44%) |
Oct 06, 2008 | 119.11 | 123.02 | 115.27 | 117.73 | 562,690 | -7.19(-5.75%) |
Oct 03, 2008 | 119.82 | 133.48 | 119.82 | 124.92 | 0 | +7.15(+6.07%) |
Oct 02, 2008 | 123.21 | 123.21 | 114.23 | 117.77 | 1,114,446 | -5.67(-4.59%) |
Oct 01, 2008 | 130.74 | 130.76 | 120.94 | 123.43 | 997,988 | -9.70(-7.29%) |
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%) |