Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 96.71 | 99.08 | 94.89 | 97.56 | 17,227,290 | +5.56(+6.05%) |
Sep 29, 2008 | 102.50 | 102.60 | 80.03 | 91.99 | 31,078,332 | -13.18(-12.53%) |
Sep 26, 2008 | 100.98 | 105.17 | 98.71 | 105.17 | 0 | +1.90(+1.84%) |
Sep 25, 2008 | 102.32 | 105.17 | 98.14 | 103.28 | 25,117,824 | +1.91(+1.88%) |
Sep 24, 2008 | 97.89 | 101.90 | 96.05 | 101.37 | 61,159,056 | +6.06(+6.36%) |
Sep 23, 2008 | 90.61 | 96.00 | 86.13 | 95.31 | 26,440,192 | +3.25(+3.54%) |
Sep 22, 2008 | 101.20 | 103.38 | 91.79 | 92.06 | 28,765,396 | -6.87(-6.95%) |
Sep 19, 2008 | 108.62 | 110.50 | 88.03 | 98.93 | 0 | +16.62(+20.19%) |
Sep 18, 2008 | 80.79 | 91.46 | 65.46 | 82.31 | 150,052,128 | -4.95(-5.68%) |
Sep 17, 2008 | 92.07 | 96.49 | 74.53 | 87.27 | 146,913,568 | -14.11(-13.92%) |
Sep 16, 2008 | 88.41 | 103.11 | 88.51 | 101.38 | 63,165,244 | -1.90(-1.84%) |
Sep 15, 2008 | 108.44 | 115.39 | 99.41 | 103.28 | 55,756,864 | -14.26(-12.13%) |
Sep 12, 2008 | 117.67 | 123.30 | 116.12 | 117.53 | 0 | -2.15(-1.80%) |
Sep 11, 2008 | 115.36 | 121.51 | 114.23 | 119.68 | 27,228,322 | -0.43(-0.36%) |
Sep 10, 2008 | 121.87 | 122.71 | 118.69 | 120.11 | 16,976,608 | -3.11(-2.52%) |
Sep 09, 2008 | 127.51 | 128.34 | 122.33 | 123.22 | 16,318,303 | -6.14(-4.75%) |
Sep 08, 2008 | 130.33 | 131.44 | 123.86 | 129.36 | 19,655,988 | +4.95(+3.98%) |
Sep 05, 2008 | 120.25 | 124.78 | 120.21 | 124.42 | 0 | +1.78(+1.45%) |
Sep 04, 2008 | 126.64 | 127.66 | 121.95 | 122.63 | 10,220,639 | -5.11(-4.00%) |
Sep 03, 2008 | 124.97 | 127.98 | 123.50 | 127.75 | 8,755,841 | +1.75(+1.38%) |
Sep 02, 2008 | 127.66 | 128.74 | 124.01 | 126.00 | 10,774,569 | +1.03(+0.82%) |
Aug 29, 2008 | 122.38 | 125.76 | 122.15 | 124.97 | 0 | +1.63(+1.32%) |
Aug 28, 2008 | 119.84 | 123.34 | 119.41 | 123.34 | 11,238,612 | +4.84(+4.08%) |
Aug 27, 2008 | 117.92 | 118.81 | 116.92 | 118.50 | 8,699,855 | -0.33(-0.28%) |
Aug 26, 2008 | 118.53 | 120.32 | 116.90 | 118.83 | 7,866,855 | +0.15(+0.13%) |
Aug 25, 2008 | 120.87 | 120.93 | 118.22 | 118.68 | 8,032,331 | -3.12(-2.57%) |
Aug 22, 2008 | 121.94 | 122.56 | 119.51 | 121.80 | 0 | +2.58(+2.17%) |
Aug 21, 2008 | 118.74 | 120.42 | 116.30 | 119.22 | 19,069,172 | -1.40(-1.16%) |
Aug 20, 2008 | 120.52 | 122.28 | 118.37 | 120.61 | 12,388,001 | +0.19(+0.16%) |
Aug 19, 2008 | 120.80 | 123.28 | 119.58 | 120.42 | 11,763,985 | -1.55(-1.27%) |
Aug 18, 2008 | 123.67 | 123.99 | 121.72 | 121.98 | 9,734,227 | -2.39(-1.92%) |
Aug 15, 2008 | 127.59 | 127.81 | 123.73 | 124.37 | 0 | -2.60(-2.05%) |
Aug 14, 2008 | 125.46 | 128.73 | 125.08 | 126.97 | 11,362,200 | +1.29(+1.02%) |
Aug 13, 2008 | 127.28 | 129.11 | 123.78 | 125.68 | 16,257,185 | -1.83(-1.43%) |
Aug 12, 2008 | 132.09 | 132.22 | 126.95 | 127.51 | 17,814,014 | -8.16(-6.01%) |
Aug 11, 2008 | 134.43 | 139.63 | 133.43 | 135.67 | 11,180,419 | +1.56(+1.16%) |
Aug 08, 2008 | 131.67 | 136.01 | 131.11 | 134.10 | 8,704,811 | +2.76(+2.10%) |
Aug 07, 2008 | 135.07 | 136.05 | 130.45 | 131.35 | 11,565,126 | -5.50(-4.02%) |
Aug 06, 2008 | 136.43 | 137.88 | 135.29 | 136.85 | 7,652,450 | -0.93(-0.67%) |
Aug 05, 2008 | 136.35 | 137.82 | 133.76 | 137.78 | 11,509,335 | +2.22(+1.64%) |
Aug 04, 2008 | 136.93 | 137.64 | 134.29 | 135.56 | 9,907,190 | -3.16(-2.28%) |
Aug 01, 2008 | 141.00 | 141.76 | 136.17 | 138.72 | 9,834,141 | -1.55(-1.11%) |
Jul 31, 2008 | 139.52 | 141.82 | 139.02 | 140.27 | 7,954,633 | -1.62(-1.14%) |
Jul 30, 2008 | 140.24 | 142.40 | 137.92 | 141.89 | 12,755,469 | +3.46(+2.50%) |
Jul 29, 2008 | 133.10 | 138.62 | 132.13 | 138.43 | 14,515,560 | +6.65(+5.05%) |
Jul 28, 2008 | 136.38 | 138.93 | 131.27 | 131.78 | 12,155,262 | -4.39(-3.22%) |
Jul 25, 2008 | 138.15 | 138.72 | 134.27 | 136.17 | 9,441,513 | -1.22(-0.89%) |
Jul 24, 2008 | 143.66 | 143.66 | 137.02 | 137.39 | 11,266,033 | -5.80(-4.05%) |
Jul 23, 2008 | 143.27 | 144.84 | 140.77 | 143.19 | 12,952,234 | -0.13(-0.09%) |
Jul 22, 2008 | 136.02 | 143.32 | 135.13 | 143.32 | 14,435,164 | +5.53(+4.02%) |
Jul 21, 2008 | 140.36 | 140.74 | 136.47 | 137.79 | 11,600,690 | -1.57(-1.13%) |
Jul 18, 2008 | 139.54 | 139.86 | 135.71 | 139.36 | 15,379,803 | +1.22(+0.88%) |
Jul 17, 2008 | 133.85 | 140.58 | 133.27 | 138.14 | 31,314,170 | +6.39(+4.85%) |
Jul 16, 2008 | 122.87 | 132.06 | 121.30 | 131.75 | 25,409,148 | +11.48(+9.54%) |
Jul 15, 2008 | 119.69 | 124.70 | 116.04 | 120.27 | 33,574,788 | -0.66(-0.55%) |
Jul 14, 2008 | 127.98 | 128.04 | 120.86 | 120.93 | 20,920,302 | -2.90(-2.34%) |
Jul 11, 2008 | 126.79 | 127.95 | 120.81 | 123.84 | 32,213,266 | -5.85(-4.51%) |
Jul 10, 2008 | 127.67 | 132.09 | 126.71 | 129.69 | 18,507,698 | +0.87(+0.67%) |
Jul 09, 2008 | 134.03 | 135.26 | 127.66 | 128.82 | 16,936,550 | -4.48(-3.36%) |
Jul 08, 2008 | 130.61 | 134.14 | 127.08 | 133.30 | 22,029,794 | +3.87(+2.99%) |
Jul 07, 2008 | 137.72 | 138.65 | 127.58 | 129.43 | 22,319,582 | -6.91(-5.07%) |
Jul 04, 2008 | 137.42 | 138.99 | 135.87 | 136.35 | 8,120,979 | +0.00(+0.00%) |
Jul 03, 2008 | 137.42 | 138.99 | 135.87 | 136.35 | 8,120,979 | +0.08(+0.06%) |
Jul 02, 2008 | 134.73 | 139.20 | 133.53 | 136.27 | 21,331,060 | +2.64(+1.97%) |