Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 65.34 | 68.65 | 63.48 | 67.74 | 10,657,836 | +4.61(+7.30%) |
Sep 29, 2008 | 72.44 | 72.44 | 59.89 | 63.13 | 15,060,779 | -13.03(-17.11%) |
Sep 26, 2008 | 75.71 | 76.51 | 74.00 | 76.16 | 0 | -1.97(-2.52%) |
Sep 25, 2008 | 79.01 | 79.71 | 74.73 | 78.13 | 11,983,523 | -0.51(-0.64%) |
Sep 24, 2008 | 82.89 | 82.89 | 78.12 | 78.64 | 8,808,523 | -3.12(-3.81%) |
Sep 23, 2008 | 86.40 | 87.99 | 81.47 | 81.75 | 8,887,252 | -4.85(-5.60%) |
Sep 22, 2008 | 90.67 | 92.55 | 86.61 | 86.61 | 8,847,040 | -3.29(-3.66%) |
Sep 19, 2008 | 90.90 | 91.38 | 82.96 | 89.90 | 0 | +7.80(+9.50%) |
Sep 18, 2008 | 80.29 | 83.62 | 76.37 | 82.09 | 17,263,602 | +3.37(+4.28%) |
Sep 17, 2008 | 85.18 | 85.53 | 75.28 | 78.73 | 16,374,090 | -9.49(-10.75%) |
Sep 16, 2008 | 81.13 | 88.81 | 78.55 | 88.21 | 12,790,047 | +3.89(+4.62%) |
Sep 15, 2008 | 90.29 | 91.97 | 83.92 | 84.32 | 10,736,855 | -10.58(-11.15%) |
Sep 12, 2008 | 91.46 | 95.44 | 89.21 | 94.90 | 11,761,660 | +3.82(+4.20%) |
Sep 11, 2008 | 84.67 | 91.53 | 83.00 | 91.08 | 13,621,205 | +3.75(+4.30%) |
Sep 10, 2008 | 83.53 | 89.40 | 82.92 | 87.32 | 15,636,567 | +5.55(+6.79%) |
Sep 09, 2008 | 90.53 | 91.07 | 80.81 | 81.77 | 21,346,388 | -12.15(-12.94%) |
Sep 08, 2008 | 101.58 | 101.86 | 92.09 | 93.92 | 11,750,564 | -5.24(-5.28%) |
Sep 05, 2008 | 98.18 | 99.98 | 93.81 | 99.16 | 0 | +0.82(+0.83%) |
Sep 04, 2008 | 102.77 | 104.19 | 97.34 | 98.34 | 10,366,025 | -5.31(-5.12%) |
Sep 03, 2008 | 105.50 | 108.24 | 101.07 | 103.64 | 11,219,161 | -0.56(-0.54%) |
Sep 02, 2008 | 111.54 | 111.72 | 104.12 | 104.20 | 9,686,294 | -11.94(-10.28%) |
Aug 29, 2008 | 115.21 | 117.72 | 114.83 | 116.14 | 2,590,446 | +0.37(+0.32%) |
Aug 28, 2008 | 116.25 | 117.68 | 113.74 | 115.78 | 5,059,779 | +0.40(+0.35%) |
Aug 27, 2008 | 114.00 | 116.20 | 113.48 | 115.37 | 4,522,996 | +2.04(+1.80%) |
Aug 26, 2008 | 112.23 | 114.12 | 110.15 | 113.33 | 5,233,474 | +1.49(+1.33%) |
Aug 25, 2008 | 116.77 | 116.85 | 110.72 | 111.84 | 6,234,628 | -4.91(-4.20%) |
Aug 22, 2008 | 121.26 | 121.26 | 115.17 | 116.75 | 4,779,904 | -4.75(-3.91%) |
Aug 21, 2008 | 125.67 | 125.76 | 120.19 | 121.49 | 5,952,716 | -2.80(-2.25%) |
Aug 20, 2008 | 120.87 | 124.29 | 118.51 | 124.29 | 8,045,981 | +5.49(+4.62%) |
Aug 19, 2008 | 114.02 | 120.64 | 113.90 | 118.80 | 6,260,949 | +4.08(+3.56%) |
Aug 18, 2008 | 115.09 | 118.13 | 113.46 | 114.72 | 5,452,188 | +0.49(+0.43%) |
Aug 15, 2008 | 116.08 | 117.64 | 111.81 | 114.23 | 0 | -3.56(-3.02%) |
Aug 14, 2008 | 119.42 | 121.67 | 115.14 | 117.79 | 8,188,770 | -2.58(-2.15%) |
Aug 13, 2008 | 114.17 | 121.54 | 112.90 | 120.38 | 9,947,563 | +7.03(+6.21%) |
Aug 12, 2008 | 112.59 | 115.43 | 110.76 | 113.34 | 11,623,060 | +1.22(+1.09%) |
Aug 11, 2008 | 120.23 | 120.71 | 110.50 | 112.12 | 12,679,428 | -8.06(-6.71%) |
Aug 08, 2008 | 122.85 | 123.70 | 118.03 | 120.18 | 8,446,195 | -5.07(-4.05%) |
Aug 07, 2008 | 127.17 | 127.40 | 122.37 | 125.25 | 7,113,567 | -0.72(-0.58%) |
Aug 06, 2008 | 127.19 | 128.68 | 123.42 | 125.98 | 7,892,609 | +1.02(+0.82%) |
Aug 05, 2008 | 123.68 | 127.64 | 119.14 | 124.96 | 10,824,324 | +2.88(+2.36%) |
Aug 04, 2008 | 130.65 | 130.92 | 119.26 | 122.08 | 11,279,365 | -10.09(-7.63%) |
Aug 01, 2008 | 139.65 | 140.52 | 132.17 | 132.17 | 6,739,569 | -7.79(-5.57%) |
Jul 31, 2008 | 143.98 | 144.85 | 136.73 | 139.96 | 8,911,841 | -5.66(-3.89%) |
Jul 30, 2008 | 146.32 | 149.12 | 139.18 | 145.62 | 10,638,731 | +0.95(+0.66%) |
Jul 29, 2008 | 144.67 | 147.92 | 137.10 | 144.67 | 18,754,870 | +17.83(+14.06%) |
Jul 28, 2008 | 124.69 | 129.46 | 122.48 | 126.84 | 6,631,045 | +3.72(+3.02%) |
Jul 25, 2008 | 120.39 | 125.42 | 118.35 | 123.12 | 6,089,556 | +4.41(+3.71%) |
Jul 24, 2008 | 122.51 | 124.57 | 116.68 | 118.72 | 9,829,693 | -3.99(-3.25%) |
Jul 23, 2008 | 127.35 | 129.60 | 121.59 | 122.71 | 5,744,300 | -4.73(-3.71%) |
Jul 22, 2008 | 130.04 | 131.24 | 123.49 | 127.44 | 8,346,033 | -3.80(-2.89%) |
Jul 21, 2008 | 126.36 | 131.31 | 124.57 | 131.23 | 9,280,569 | +6.87(+5.52%) |
Jul 18, 2008 | 128.30 | 132.53 | 122.39 | 124.36 | 10,321,193 | -2.36(-1.86%) |
Jul 17, 2008 | 131.73 | 137.47 | 123.76 | 126.72 | 13,144,527 | -7.70(-5.73%) |
Jul 16, 2008 | 137.29 | 137.29 | 127.78 | 134.42 | 7,828,898 | -0.91(-0.67%) |
Jul 15, 2008 | 138.19 | 139.18 | 130.67 | 135.33 | 8,491,824 | -5.19(-3.70%) |
Jul 14, 2008 | 147.35 | 147.35 | 139.00 | 140.52 | 6,169,730 | -2.23(-1.56%) |
Jul 11, 2008 | 142.24 | 145.76 | 138.41 | 142.75 | 7,668,738 | -1.60(-1.11%) |
Jul 10, 2008 | 140.96 | 146.54 | 136.21 | 144.35 | 11,406,488 | +6.30(+4.57%) |
Jul 09, 2008 | 136.64 | 148.61 | 136.02 | 138.05 | 19,338,550 | +6.65(+5.06%) |
Jul 08, 2008 | 137.86 | 137.89 | 128.27 | 131.40 | 12,165,165 | -6.28(-4.56%) |
Jul 07, 2008 | 137.85 | 142.60 | 135.89 | 137.68 | 11,814,662 | +1.70(+1.25%) |
Jul 04, 2008 | 135.32 | 139.84 | 130.08 | 135.98 | 12,083,068 | +0.00(+0.00%) |
Jul 03, 2008 | 135.32 | 139.84 | 130.08 | 135.98 | 12,083,068 | +2.09(+1.56%) |
Jul 02, 2008 | 153.34 | 159.54 | 132.32 | 133.89 | 18,816,090 | -19.16(-12.52%) |