Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 74.01 | 76.89 | 74.01 | 76.81 | 14,417 | +2.10(+2.81%) |
Nov 26, 2008 | 74.75 | 74.75 | 70.84 | 74.71 | 40,235 | -2.56(-3.32%) |
Nov 25, 2008 | 74.10 | 77.96 | 71.83 | 77.28 | 52,453 | +3.88(+5.28%) |
Nov 24, 2008 | 63.35 | 76.50 | 61.36 | 73.40 | 57,030 | +11.66(+18.88%) |
Nov 21, 2008 | 66.78 | 68.18 | 48.02 | 61.74 | 199,033 | -4.22(-6.40%) |
Nov 20, 2008 | 79.91 | 81.31 | 65.74 | 65.96 | 98,869 | -18.28(-21.70%) |
Nov 19, 2008 | 97.45 | 97.45 | 83.42 | 84.24 | 69,566 | -13.21(-13.56%) |
Nov 18, 2008 | 112.34 | 112.50 | 93.12 | 97.45 | 100,263 | -14.62(-13.04%) |
Nov 17, 2008 | 116.59 | 116.59 | 111.92 | 112.07 | 36,847 | -4.52(-3.88%) |
Nov 14, 2008 | 121.46 | 124.28 | 116.59 | 116.59 | 0 | -5.57(-4.56%) |
Nov 13, 2008 | 112.76 | 122.31 | 110.47 | 122.16 | 62,584 | +10.10(+9.01%) |
Nov 12, 2008 | 115.68 | 115.73 | 112.06 | 112.06 | 38,800 | -4.98(-4.26%) |
Nov 11, 2008 | 120.81 | 121.26 | 116.81 | 117.04 | 43,773 | -3.77(-3.12%) |
Nov 10, 2008 | 125.45 | 126.86 | 120.81 | 120.81 | 18,839 | -2.85(-2.31%) |
Nov 07, 2008 | 116.62 | 123.66 | 115.92 | 123.66 | 21,886 | +7.74(+6.68%) |
Nov 06, 2008 | 120.72 | 120.72 | 114.47 | 115.92 | 28,092 | -5.49(-4.53%) |
Nov 05, 2008 | 133.64 | 133.64 | 121.41 | 121.41 | 37,963 | -12.34(-9.23%) |
Nov 04, 2008 | 130.84 | 135.69 | 130.80 | 133.75 | 25,045 | +3.62(+2.78%) |
Nov 03, 2008 | 124.17 | 130.14 | 124.17 | 130.14 | 18,008 | +3.81(+3.01%) |
Oct 31, 2008 | 122.72 | 128.86 | 122.00 | 126.33 | 0 | +3.61(+2.94%) |
Oct 30, 2008 | 124.49 | 124.49 | 120.74 | 122.72 | 24,380 | -1.06(-0.86%) |
Oct 29, 2008 | 124.98 | 126.78 | 119.74 | 123.79 | 45,712 | -0.49(-0.39%) |
Oct 28, 2008 | 109.53 | 124.28 | 106.89 | 124.28 | 60,811 | +15.77(+14.54%) |
Oct 27, 2008 | 115.83 | 116.97 | 107.89 | 108.50 | 23,271 | -7.06(-6.11%) |
Oct 24, 2008 | 117.31 | 120.92 | 115.20 | 115.56 | 38,520 | -3.50(-2.94%) |
Oct 23, 2008 | 123.80 | 125.01 | 115.92 | 119.06 | 36,570 | -3.87(-3.15%) |
Oct 22, 2008 | 127.31 | 128.01 | 120.97 | 122.92 | 22,191 | -5.64(-4.39%) |
Oct 21, 2008 | 129.94 | 131.28 | 128.57 | 128.57 | 28,926 | -2.97(-2.26%) |
Oct 20, 2008 | 133.71 | 133.71 | 130.32 | 131.54 | 28,073 | -1.47(-1.10%) |
Oct 17, 2008 | 128.86 | 133.01 | 128.86 | 133.01 | 0 | +1.02(+0.77%) |
Oct 16, 2008 | 129.96 | 131.99 | 127.14 | 131.99 | 30,284 | +2.73(+2.11%) |
Oct 15, 2008 | 134.07 | 134.07 | 129.26 | 129.26 | 42,587 | -5.09(-3.79%) |
Oct 14, 2008 | 132.63 | 135.01 | 129.97 | 134.34 | 41,280 | +1.48(+1.11%) |
Oct 13, 2008 | 122.98 | 132.87 | 122.98 | 132.87 | 16,811 | +11.66(+9.62%) |
Oct 10, 2008 | 111.19 | 121.21 | 105.38 | 121.21 | 59,432 | +9.60(+8.60%) |
Oct 09, 2008 | 126.04 | 126.04 | 111.61 | 111.61 | 30,353 | -14.43(-11.45%) |
Oct 08, 2008 | 125.17 | 126.60 | 123.06 | 126.04 | 78,226 | +0.41(+0.33%) |
Oct 07, 2008 | 125.62 | 128.22 | 124.78 | 125.62 | 47,448 | -0.53(-0.42%) |
Oct 06, 2008 | 129.16 | 129.16 | 123.06 | 126.15 | 31,688 | -3.68(-2.83%) |
Oct 03, 2008 | 133.41 | 133.49 | 129.14 | 129.83 | 0 | -2.89(-2.18%) |
Oct 02, 2008 | 136.78 | 136.78 | 131.97 | 132.72 | 17,230 | -3.38(-2.48%) |
Oct 01, 2008 | 141.43 | 141.43 | 136.10 | 136.10 | 15,387 | -5.45(-3.85%) |
Sep 30, 2008 | 133.90 | 141.54 | 130.45 | 141.54 | 31,368 | +8.34(+6.26%) |
Sep 29, 2008 | 131.47 | 134.21 | 130.78 | 133.20 | 18,369 | +1.04(+0.79%) |
Sep 26, 2008 | 129.56 | 132.16 | 126.19 | 132.16 | 0 | +1.90(+1.46%) |
Sep 25, 2008 | 128.25 | 131.59 | 127.58 | 130.26 | 10,173 | +2.69(+2.11%) |
Sep 24, 2008 | 128.80 | 129.14 | 126.70 | 127.56 | 15,543 | -0.53(-0.41%) |
Sep 23, 2008 | 131.28 | 131.46 | 124.91 | 128.10 | 29,673 | -2.66(-2.03%) |
Sep 22, 2008 | 148.62 | 152.55 | 126.68 | 130.75 | 86,320 | -20.41(-13.50%) |
Sep 19, 2008 | 150.35 | 151.17 | 141.54 | 151.17 | 0 | +10.82(+7.71%) |
Sep 18, 2008 | 131.13 | 140.34 | 131.13 | 140.34 | 119,469 | +9.73(+7.45%) |
Sep 17, 2008 | 136.46 | 136.46 | 129.04 | 130.61 | 64,998 | -6.53(-4.76%) |
Sep 16, 2008 | 136.68 | 144.17 | 131.50 | 137.13 | 77,715 | +0.90(+0.66%) |
Sep 15, 2008 | 141.81 | 143.15 | 136.24 | 136.24 | 18,651 | -7.61(-5.29%) |
Sep 12, 2008 | 142.91 | 144.53 | 141.54 | 143.84 | 16,249 | +1.62(+1.14%) |
Sep 11, 2008 | 138.00 | 142.93 | 136.94 | 142.22 | 24,303 | +3.52(+2.54%) |
Sep 10, 2008 | 139.42 | 141.19 | 138.00 | 138.69 | 24,798 | +0.64(+0.46%) |
Sep 09, 2008 | 139.51 | 141.19 | 138.06 | 138.06 | 28,542 | -1.72(-1.23%) |
Sep 08, 2008 | 138.71 | 140.06 | 137.37 | 139.77 | 17,122 | +2.80(+2.04%) |
Sep 05, 2008 | 136.66 | 137.90 | 135.91 | 136.97 | 0 | +0.32(+0.23%) |
Sep 04, 2008 | 137.95 | 138.46 | 136.66 | 136.66 | 8,478 | -1.83(-1.32%) |
Sep 03, 2008 | 137.83 | 139.17 | 137.83 | 138.49 | 11,840 | +1.35(+0.99%) |