Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 107.51 | 114.69 | 103.63 | 110.53 | 252,634 | +1.53(+1.40%) |
Oct 30, 2008 | 105.53 | 109.01 | 100.69 | 109.01 | 178,981 | +8.97(+8.97%) |
Oct 29, 2008 | 96.82 | 105.46 | 96.45 | 100.04 | 396,086 | +5.75(+6.10%) |
Oct 28, 2008 | 90.38 | 94.41 | 83.17 | 94.28 | 247,050 | +8.65(+10.09%) |
Oct 27, 2008 | 89.12 | 93.96 | 85.54 | 85.64 | 380,595 | -7.41(-7.96%) |
Oct 24, 2008 | 84.24 | 94.48 | 84.24 | 93.05 | 223,128 | -3.38(-3.51%) |
Oct 23, 2008 | 94.48 | 99.78 | 88.12 | 96.43 | 420,183 | +2.18(+2.31%) |
Oct 22, 2008 | 103.35 | 103.42 | 90.90 | 94.25 | 324,240 | -12.51(-11.72%) |
Oct 21, 2008 | 108.78 | 111.44 | 104.59 | 106.76 | 351,643 | -3.31(-3.01%) |
Oct 20, 2008 | 100.78 | 110.24 | 100.78 | 110.08 | 283,794 | +11.41(+11.56%) |
Oct 17, 2008 | 93.99 | 106.67 | 90.38 | 98.67 | 520,809 | +4.22(+4.47%) |
Oct 16, 2008 | 89.99 | 94.58 | 82.55 | 94.45 | 354,248 | +8.35(+9.70%) |
Oct 15, 2008 | 99.58 | 100.56 | 85.61 | 86.09 | 355,776 | -18.85(-17.96%) |
Oct 14, 2008 | 112.45 | 115.05 | 100.85 | 104.94 | 486,041 | +0.10(+0.09%) |
Oct 13, 2008 | 92.66 | 105.72 | 91.03 | 104.85 | 271,089 | +18.85(+21.92%) |
Oct 10, 2008 | 86.61 | 92.63 | 77.42 | 86.00 | 336,820 | -7.93(-8.44%) |
Oct 09, 2008 | 104.00 | 109.40 | 92.74 | 93.93 | 311,435 | -10.05(-9.67%) |
Oct 08, 2008 | 102.64 | 114.21 | 95.58 | 103.97 | 595,896 | +0.69(+0.67%) |
Oct 07, 2008 | 120.38 | 120.38 | 103.29 | 103.29 | 371,165 | -11.67(-10.15%) |
Oct 06, 2008 | 115.86 | 116.38 | 103.12 | 114.95 | 466,132 | -7.64(-6.23%) |
Oct 03, 2008 | 128.93 | 135.20 | 122.04 | 122.59 | 434,735 | -3.74(-2.96%) |
Oct 02, 2008 | 138.35 | 138.35 | 125.52 | 126.33 | 215,147 | -14.66(-10.40%) |
Oct 01, 2008 | 146.06 | 146.06 | 137.35 | 140.99 | 346,308 | -4.71(-3.23%) |
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%) |