Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 179.25 | 186.41 | 178.09 | 185.63 | 26,231 | -0.58(-0.31%) |
Nov 26, 2008 | 170.84 | 186.50 | 163.59 | 186.21 | 110,702 | +13.15(+7.60%) |
Nov 25, 2008 | 176.35 | 179.54 | 168.52 | 173.06 | 191,390 | +3.29(+1.94%) |
Nov 24, 2008 | 163.10 | 174.90 | 157.11 | 169.78 | 102,391 | +15.28(+9.89%) |
Nov 21, 2008 | 145.02 | 156.14 | 140.67 | 154.50 | 132,338 | +15.86(+11.44%) |
Nov 20, 2008 | 153.82 | 158.85 | 137.77 | 138.64 | 195,435 | -20.98(-13.14%) |
Nov 19, 2008 | 170.94 | 173.26 | 159.43 | 159.62 | 84,522 | -12.96(-7.51%) |
Nov 18, 2008 | 169.29 | 177.51 | 165.13 | 172.58 | 95,759 | +3.48(+2.06%) |
Nov 17, 2008 | 181.67 | 181.67 | 161.94 | 169.10 | 196,984 | -22.53(-11.76%) |
Nov 14, 2008 | 176.74 | 201.87 | 169.29 | 191.62 | 214,120 | +6.86(+3.72%) |
Nov 13, 2008 | 152.08 | 186.50 | 146.19 | 184.76 | 321,728 | +36.06(+24.25%) |
Nov 12, 2008 | 168.91 | 178.48 | 147.44 | 148.70 | 274,491 | -39.45(-20.97%) |
Nov 11, 2008 | 186.21 | 192.30 | 180.80 | 188.15 | 135,279 | -9.96(-5.03%) |
Nov 10, 2008 | 207.77 | 212.51 | 188.53 | 198.10 | 166,531 | +1.06(+0.54%) |
Nov 07, 2008 | 194.33 | 208.35 | 192.21 | 197.04 | 104,017 | +8.89(+4.73%) |
Nov 06, 2008 | 193.37 | 197.52 | 185.15 | 188.15 | 92,207 | -14.02(-6.93%) |
Nov 05, 2008 | 221.02 | 231.36 | 201.68 | 202.16 | 159,779 | -26.01(-11.40%) |
Nov 04, 2008 | 217.34 | 234.46 | 213.86 | 228.17 | 179,522 | +27.75(+13.84%) |
Nov 03, 2008 | 213.28 | 218.50 | 198.59 | 200.42 | 61,226 | -9.76(-4.65%) |
Oct 31, 2008 | 194.04 | 211.54 | 194.04 | 210.19 | 113,287 | +6.96(+3.43%) |
Oct 30, 2008 | 186.79 | 210.28 | 176.45 | 203.23 | 192,557 | +26.59(+15.05%) |
Oct 29, 2008 | 168.42 | 187.28 | 165.38 | 176.64 | 196,976 | +11.89(+7.22%) |
Oct 28, 2008 | 169.19 | 169.19 | 152.86 | 164.75 | 133,644 | +9.28(+5.97%) |
Oct 27, 2008 | 160.20 | 174.03 | 155.47 | 155.47 | 124,578 | -4.74(-2.96%) |
Oct 24, 2008 | 145.02 | 167.07 | 145.02 | 160.20 | 145,980 | -7.15(-4.27%) |
Oct 23, 2008 | 177.22 | 178.86 | 159.53 | 167.36 | 213,654 | +5.22(+3.22%) |
Oct 22, 2008 | 175.19 | 180.31 | 135.36 | 162.14 | 167,147 | -22.62(-12.25%) |
Oct 21, 2008 | 192.40 | 194.82 | 184.47 | 184.76 | 112,860 | -14.41(-7.23%) |
Oct 20, 2008 | 184.66 | 200.13 | 178.86 | 199.17 | 167,978 | +24.94(+14.32%) |
Oct 17, 2008 | 177.80 | 187.85 | 169.68 | 174.22 | 293,132 | -7.06(-3.89%) |
Oct 16, 2008 | 197.33 | 200.62 | 157.11 | 181.28 | 283,634 | -8.80(-4.63%) |
Oct 15, 2008 | 231.36 | 231.36 | 188.72 | 190.08 | 209,053 | -44.38(-18.93%) |
Oct 14, 2008 | 253.41 | 256.40 | 227.78 | 234.46 | 236,093 | -2.51(-1.06%) |
Oct 13, 2008 | 226.53 | 236.97 | 213.28 | 236.97 | 137,028 | +33.94(+16.71%) |
Oct 10, 2008 | 186.02 | 232.04 | 186.02 | 203.03 | 262,753 | -1.45(-0.71%) |
Oct 09, 2008 | 218.21 | 237.65 | 197.52 | 204.48 | 287,089 | -5.51(-2.62%) |
Oct 08, 2008 | 185.05 | 220.73 | 184.86 | 210.00 | 284,662 | +11.02(+5.54%) |
Oct 07, 2008 | 220.92 | 230.40 | 195.78 | 198.97 | 224,704 | -12.47(-5.90%) |
Oct 06, 2008 | 211.25 | 216.47 | 183.89 | 211.44 | 289,953 | -18.18(-7.92%) |
Oct 03, 2008 | 236.29 | 262.59 | 227.78 | 229.62 | 317,787 | +4.06(+1.80%) |
Oct 02, 2008 | 250.70 | 267.43 | 202.94 | 225.56 | 890,582 | -61.10(-21.32%) |
Oct 01, 2008 | 290.05 | 293.72 | 277.40 | 286.67 | 128,111 | -4.74(-1.63%) |
Sep 30, 2008 | 282.70 | 299.72 | 281.35 | 291.40 | 155,575 | +14.99(+5.42%) |
Sep 29, 2008 | 271.97 | 305.62 | 253.50 | 276.42 | 355,048 | -9.19(-3.22%) |
Sep 26, 2008 | 288.21 | 292.18 | 273.32 | 285.60 | 0 | -19.92(-6.52%) |
Sep 25, 2008 | 311.32 | 316.54 | 303.58 | 305.52 | 134,019 | -4.93(-1.59%) |
Sep 24, 2008 | 323.40 | 328.24 | 309.38 | 310.45 | 111,851 | -3.19(-1.02%) |
Sep 23, 2008 | 337.91 | 351.15 | 311.80 | 313.64 | 153,791 | -30.45(-8.85%) |
Sep 22, 2008 | 341.97 | 362.46 | 341.29 | 344.09 | 228,581 | +1.74(+0.51%) |
Sep 19, 2008 | 330.56 | 344.19 | 310.83 | 342.35 | 0 | +33.98(+11.02%) |
Sep 18, 2008 | 300.59 | 315.57 | 279.22 | 308.37 | 267,912 | +13.39(+4.54%) |
Sep 17, 2008 | 328.62 | 330.75 | 288.21 | 294.98 | 304,968 | -33.74(-10.26%) |
Sep 16, 2008 | 289.37 | 331.82 | 275.16 | 328.72 | 383,178 | +18.85(+6.08%) |
Sep 15, 2008 | 335.30 | 357.44 | 292.95 | 309.87 | 390,233 | -42.35(-12.02%) |
Sep 12, 2008 | 342.84 | 360.05 | 338.20 | 352.22 | 228,040 | +17.21(+5.14%) |
Sep 11, 2008 | 315.77 | 340.42 | 309.96 | 335.01 | 222,977 | +9.18(+2.82%) |
Sep 10, 2008 | 312.38 | 331.14 | 303.00 | 325.82 | 309,399 | +17.11(+5.54%) |
Sep 09, 2008 | 352.41 | 357.92 | 300.59 | 308.71 | 367,094 | -55.59(-15.26%) |
Sep 08, 2008 | 384.70 | 386.73 | 353.47 | 364.30 | 192,972 | -10.73(-2.86%) |
Sep 05, 2008 | 355.79 | 377.74 | 343.03 | 375.03 | 0 | +19.14(+5.38%) |
Sep 04, 2008 | 390.40 | 391.57 | 353.76 | 355.89 | 298,719 | -33.55(-8.61%) |
Sep 03, 2008 | 415.93 | 421.25 | 387.89 | 389.44 | 257,530 | -30.94(-7.36%) |