Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 142.94 | 146.87 | 138.52 | 145.70 | 157,268 | +6.99(+5.04%) |
Sep 29, 2008 | 154.80 | 154.80 | 132.67 | 138.71 | 316,478 | -19.17(-12.14%) |
Sep 26, 2008 | 158.96 | 160.26 | 153.01 | 157.89 | 0 | -5.91(-3.61%) |
Sep 25, 2008 | 159.25 | 164.61 | 159.19 | 163.79 | 182,856 | +3.80(+2.37%) |
Sep 24, 2008 | 166.17 | 166.17 | 159.41 | 160.00 | 179,858 | -1.59(-0.99%) |
Sep 23, 2008 | 163.51 | 168.77 | 159.15 | 161.59 | 488,252 | -2.66(-1.62%) |
Sep 22, 2008 | 171.99 | 171.99 | 163.61 | 164.26 | 230,598 | -4.81(-2.85%) |
Sep 19, 2008 | 156.10 | 172.97 | 156.10 | 169.07 | 0 | +13.29(+8.53%) |
Sep 18, 2008 | 153.01 | 157.33 | 146.90 | 155.77 | 379,605 | +7.41(+4.99%) |
Sep 17, 2008 | 150.22 | 154.90 | 144.01 | 148.36 | 621,715 | -2.34(-1.55%) |
Sep 16, 2008 | 144.50 | 150.90 | 137.96 | 150.70 | 497,809 | +3.09(+2.09%) |
Sep 15, 2008 | 162.47 | 162.47 | 145.73 | 147.62 | 344,408 | -14.95(-9.20%) |
Sep 12, 2008 | 159.32 | 163.64 | 159.02 | 162.57 | 455,404 | +6.21(+3.97%) |
Sep 11, 2008 | 152.04 | 158.44 | 148.56 | 156.36 | 924,616 | +3.61(+2.36%) |
Sep 10, 2008 | 147.45 | 154.96 | 146.25 | 152.75 | 495,240 | +6.69(+4.58%) |
Sep 09, 2008 | 159.54 | 159.54 | 145.89 | 146.06 | 780,450 | -16.67(-10.25%) |
Sep 08, 2008 | 171.60 | 171.60 | 159.38 | 162.73 | 567,806 | -2.96(-1.78%) |
Sep 05, 2008 | 163.05 | 165.69 | 157.46 | 165.69 | 0 | +2.28(+1.39%) |
Sep 04, 2008 | 166.40 | 168.82 | 159.77 | 163.41 | 597,949 | -2.41(-1.45%) |
Sep 03, 2008 | 165.07 | 169.23 | 161.95 | 165.82 | 891,460 | -0.75(-0.45%) |
Sep 02, 2008 | 174.88 | 174.88 | 166.21 | 166.56 | 666,718 | -12.28(-6.87%) |
Aug 29, 2008 | 181.19 | 181.68 | 177.65 | 178.85 | 273,280 | -0.62(-0.34%) |
Aug 28, 2008 | 185.02 | 185.02 | 174.82 | 179.47 | 771,151 | -3.48(-1.90%) |
Aug 27, 2008 | 180.86 | 185.67 | 180.86 | 182.94 | 542,444 | +4.78(+2.68%) |
Aug 26, 2008 | 174.01 | 180.38 | 174.01 | 178.17 | 185,839 | +5.17(+2.99%) |
Aug 25, 2008 | 174.62 | 176.54 | 170.92 | 173.00 | 218,259 | -2.50(-1.43%) |
Aug 22, 2008 | 178.52 | 178.52 | 170.72 | 175.50 | 949,402 | -4.16(-2.32%) |
Aug 21, 2008 | 178.65 | 181.58 | 177.35 | 179.66 | 628,107 | +2.96(+1.67%) |
Aug 20, 2008 | 172.19 | 177.71 | 170.50 | 176.70 | 1,273,680 | +6.89(+4.06%) |
Aug 19, 2008 | 164.74 | 170.14 | 161.59 | 169.81 | 1,202,095 | +6.31(+3.86%) |
Aug 18, 2008 | 169.88 | 170.46 | 162.50 | 163.51 | 211,537 | -4.88(-2.90%) |
Aug 15, 2008 | 172.28 | 172.28 | 165.26 | 168.38 | 0 | -2.54(-1.48%) |
Aug 14, 2008 | 174.07 | 174.56 | 167.93 | 170.92 | 1,673,605 | -3.64(-2.09%) |
Aug 13, 2008 | 168.03 | 179.92 | 166.04 | 174.56 | 1,266,266 | +8.16(+4.90%) |
Aug 12, 2008 | 167.38 | 169.13 | 165.59 | 166.40 | 496,381 | +1.46(+0.89%) |
Aug 11, 2008 | 168.09 | 168.09 | 161.04 | 164.94 | 437,217 | -1.33(-0.80%) |
Aug 08, 2008 | 165.07 | 167.57 | 162.60 | 166.27 | 284,001 | -1.17(-0.70%) |
Aug 07, 2008 | 173.75 | 175.66 | 167.44 | 167.44 | 858,317 | -4.48(-2.61%) |
Aug 06, 2008 | 164.22 | 171.99 | 164.22 | 171.93 | 638,741 | +7.51(+4.57%) |
Aug 05, 2008 | 162.50 | 166.47 | 159.74 | 164.42 | 641,209 | +0.55(+0.34%) |
Aug 04, 2008 | 177.39 | 177.39 | 162.34 | 163.87 | 1,010,212 | -12.06(-6.85%) |
Aug 01, 2008 | 175.50 | 180.15 | 174.75 | 175.92 | 539,782 | -0.39(-0.22%) |
Jul 31, 2008 | 184.67 | 184.67 | 175.70 | 176.31 | 972,529 | -5.69(-3.12%) |
Jul 30, 2008 | 172.25 | 184.08 | 170.50 | 182.00 | 882,839 | +9.85(+5.72%) |
Jul 29, 2008 | 172.15 | 177.13 | 168.84 | 172.15 | 1,034,806 | -2.37(-1.36%) |
Jul 28, 2008 | 175.01 | 180.38 | 173.88 | 174.53 | 716,725 | +0.62(+0.35%) |
Jul 25, 2008 | 175.89 | 179.95 | 173.84 | 173.91 | 679,217 | -0.36(-0.20%) |
Jul 24, 2008 | 177.13 | 179.24 | 167.77 | 174.27 | 1,098,551 | -2.57(-1.45%) |
Jul 23, 2008 | 185.28 | 185.64 | 174.92 | 176.83 | 561,796 | -8.51(-4.59%) |
Jul 22, 2008 | 195.46 | 195.55 | 184.99 | 185.35 | 360,648 | -12.25(-6.20%) |
Jul 21, 2008 | 189.38 | 197.60 | 187.14 | 197.60 | 285,607 | +9.16(+4.86%) |
Jul 18, 2008 | 187.10 | 192.92 | 185.93 | 188.44 | 486,509 | +0.10(+0.05%) |
Jul 17, 2008 | 198.38 | 198.93 | 183.01 | 188.34 | 765,201 | -8.58(-4.36%) |
Jul 16, 2008 | 199.81 | 202.83 | 192.79 | 196.92 | 506,895 | -5.43(-2.68%) |
Jul 15, 2008 | 210.50 | 210.57 | 201.70 | 202.35 | 174,466 | -7.83(-3.73%) |
Jul 14, 2008 | 214.18 | 214.18 | 207.25 | 210.18 | 390,783 | +0.39(+0.19%) |
Jul 11, 2008 | 212.36 | 213.47 | 204.46 | 209.79 | 147,624 | +1.33(+0.64%) |
Jul 10, 2008 | 199.68 | 208.46 | 198.54 | 208.46 | 247,645 | +9.42(+4.74%) |
Jul 09, 2008 | 206.47 | 210.54 | 199.03 | 199.03 | 473,575 | -6.50(-3.16%) |
Jul 08, 2008 | 206.51 | 206.51 | 195.88 | 205.53 | 441,818 | -4.42(-2.11%) |
Jul 07, 2008 | 215.22 | 217.72 | 206.08 | 209.95 | 374,125 | -7.57(-3.48%) |
Jul 04, 2008 | 227.47 | 227.47 | 212.49 | 217.52 | 403,229 | +0.00(+0.00%) |
Jul 03, 2008 | 227.47 | 227.47 | 212.49 | 217.52 | 403,229 | -6.21(-2.77%) |
Jul 02, 2008 | 233.51 | 237.38 | 222.63 | 223.73 | 935,877 | -6.79(-2.95%) |