Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 194.62 | 214.48 | 188.34 | 212.58 | 43,921 | +17.20(+8.80%) |
Oct 30, 2008 | 199.27 | 204.78 | 191.76 | 195.38 | 118,156 | -0.09(-0.05%) |
Oct 29, 2008 | 191.96 | 201.08 | 186.25 | 195.47 | 36,418 | +2.19(+1.13%) |
Oct 28, 2008 | 177.99 | 194.33 | 176.75 | 193.28 | 37,568 | +17.67(+10.06%) |
Oct 27, 2008 | 175.51 | 179.98 | 172.47 | 175.61 | 26,462 | -1.62(-0.91%) |
Oct 24, 2008 | 176.47 | 186.06 | 174.66 | 177.23 | 28,854 | -7.22(-3.92%) |
Oct 23, 2008 | 182.83 | 187.49 | 177.32 | 184.45 | 36,558 | +2.76(+1.52%) |
Oct 22, 2008 | 188.82 | 194.81 | 178.94 | 181.69 | 56,681 | -10.74(-5.58%) |
Oct 21, 2008 | 200.13 | 208.11 | 192.15 | 192.43 | 49,347 | -2.57(-1.32%) |
Oct 20, 2008 | 187.49 | 195.00 | 183.69 | 195.00 | 44,546 | +3.42(+1.79%) |
Oct 17, 2008 | 189.77 | 200.32 | 188.06 | 191.57 | 43,845 | -3.71(-1.90%) |
Oct 16, 2008 | 186.35 | 196.80 | 179.70 | 195.28 | 52,415 | +9.98(+5.38%) |
Oct 15, 2008 | 200.89 | 211.15 | 185.30 | 185.30 | 26,565 | -18.25(-8.96%) |
Oct 14, 2008 | 211.15 | 213.43 | 201.74 | 203.55 | 35,272 | -1.14(-0.56%) |
Oct 13, 2008 | 210.20 | 210.20 | 199.57 | 204.69 | 44,546 | +4.75(+2.38%) |
Oct 10, 2008 | 186.16 | 202.41 | 172.76 | 199.94 | 78,951 | +10.17(+5.36%) |
Oct 09, 2008 | 203.55 | 211.44 | 189.58 | 189.77 | 77,558 | -12.16(-6.02%) |
Oct 08, 2008 | 204.88 | 217.33 | 200.98 | 201.93 | 55,401 | -8.17(-3.89%) |
Oct 07, 2008 | 214.67 | 221.22 | 209.06 | 210.10 | 23,082 | -7.41(-3.41%) |
Oct 06, 2008 | 219.51 | 222.84 | 212.39 | 217.52 | 43,504 | -7.51(-3.34%) |
Oct 03, 2008 | 234.34 | 239.94 | 225.03 | 225.03 | 27,347 | -7.03(-3.03%) |
Oct 02, 2008 | 240.04 | 246.98 | 230.44 | 232.06 | 42,128 | -6.56(-2.75%) |
Oct 01, 2008 | 235.86 | 238.90 | 231.49 | 238.61 | 24,878 | +1.90(+0.80%) |
Sep 30, 2008 | 233.39 | 240.61 | 228.06 | 236.71 | 48,021 | +3.90(+1.67%) |
Sep 29, 2008 | 242.22 | 243.46 | 232.82 | 232.82 | 35,115 | -13.40(-5.44%) |
Sep 26, 2008 | 240.61 | 246.50 | 238.42 | 246.22 | 31,163 | +5.42(+2.25%) |
Sep 25, 2008 | 246.88 | 248.50 | 236.81 | 240.80 | 29,533 | -4.28(-1.74%) |
Sep 24, 2008 | 245.84 | 251.54 | 242.70 | 245.07 | 26,230 | -0.86(-0.35%) |
Sep 23, 2008 | 245.46 | 252.30 | 238.64 | 245.93 | 39,165 | +0.48(+0.19%) |
Sep 22, 2008 | 254.96 | 255.34 | 244.88 | 245.46 | 34,769 | -10.64(-4.16%) |
Sep 19, 2008 | 251.92 | 257.71 | 248.88 | 256.10 | 93,756 | +8.65(+3.49%) |
Sep 18, 2008 | 238.99 | 250.40 | 235.67 | 247.45 | 72,098 | +12.54(+5.34%) |
Sep 17, 2008 | 238.33 | 242.22 | 232.72 | 234.91 | 44,239 | -7.41(-3.06%) |
Sep 16, 2008 | 229.49 | 243.46 | 229.11 | 242.32 | 44,766 | +6.56(+2.78%) |
Sep 15, 2008 | 238.80 | 241.94 | 234.62 | 235.76 | 25,089 | -3.14(-1.31%) |
Sep 12, 2008 | 242.51 | 245.55 | 237.09 | 238.90 | 26,225 | -5.80(-2.37%) |
Sep 11, 2008 | 235.38 | 244.69 | 234.62 | 244.69 | 28,410 | +6.56(+2.75%) |
Sep 10, 2008 | 238.14 | 239.75 | 234.24 | 238.14 | 31,816 | +3.52(+1.50%) |
Sep 09, 2008 | 236.81 | 246.79 | 233.67 | 234.62 | 46,506 | -1.43(-0.60%) |
Sep 08, 2008 | 240.80 | 243.65 | 234.43 | 236.05 | 62,419 | -4.28(-1.78%) |
Sep 05, 2008 | 235.29 | 242.41 | 234.24 | 240.32 | 32,126 | +3.04(+1.28%) |
Sep 04, 2008 | 243.94 | 246.03 | 236.90 | 237.28 | 41,881 | -9.31(-3.78%) |
Sep 03, 2008 | 238.52 | 250.16 | 237.95 | 246.60 | 45,755 | +8.93(+3.76%) |
Sep 02, 2008 | 245.36 | 251.97 | 236.33 | 237.66 | 84,045 | +0.57(+0.24%) |
Aug 29, 2008 | 220.37 | 238.71 | 218.28 | 237.09 | 79,696 | +15.77(+7.13%) |
Aug 28, 2008 | 220.27 | 222.46 | 218.56 | 221.32 | 18,122 | +1.62(+0.74%) |
Aug 27, 2008 | 220.65 | 223.50 | 217.33 | 219.70 | 37,615 | -0.47(-0.22%) |
Aug 26, 2008 | 218.28 | 221.22 | 217.71 | 220.18 | 18,697 | +2.00(+0.91%) |
Aug 25, 2008 | 219.04 | 220.84 | 217.23 | 218.18 | 30,439 | -1.62(-0.73%) |
Aug 22, 2008 | 217.71 | 221.03 | 214.19 | 219.80 | 21,350 | +4.47(+2.07%) |
Aug 21, 2008 | 216.66 | 219.32 | 214.95 | 215.33 | 23,284 | -2.47(-1.13%) |
Aug 20, 2008 | 218.85 | 220.75 | 214.76 | 217.80 | 26,519 | +0.38(+0.18%) |
Aug 19, 2008 | 216.19 | 218.18 | 214.48 | 217.42 | 24,152 | -0.38(-0.17%) |
Aug 18, 2008 | 227.59 | 227.59 | 215.14 | 217.80 | 27,918 | -8.93(-3.94%) |
Aug 15, 2008 | 224.36 | 227.97 | 219.04 | 226.74 | 33,637 | +4.28(+1.92%) |
Aug 14, 2008 | 221.32 | 227.69 | 218.56 | 222.46 | 23,042 | -1.33(-0.59%) |
Aug 13, 2008 | 223.88 | 226.16 | 218.56 | 223.79 | 22,498 | -0.29(-0.13%) |
Aug 12, 2008 | 222.46 | 225.12 | 215.71 | 224.07 | 30,771 | +0.00(+0.00%) |
Aug 11, 2008 | 224.74 | 227.50 | 221.41 | 224.07 | 43,359 | +1.24(+0.55%) |
Aug 08, 2008 | 218.37 | 226.45 | 211.15 | 222.84 | 38,916 | +5.13(+2.36%) |
Aug 07, 2008 | 211.63 | 220.18 | 211.63 | 217.71 | 24,389 | +3.90(+1.82%) |
Aug 06, 2008 | 214.00 | 218.56 | 209.16 | 213.81 | 30,335 | -1.14(-0.53%) |
Aug 05, 2008 | 206.68 | 216.47 | 205.07 | 214.95 | 40,638 | +7.89(+3.81%) |
Aug 04, 2008 | 211.63 | 219.42 | 204.50 | 207.06 | 53,657 | -4.56(-2.16%) |