Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 96.72 | 99.09 | 94.90 | 97.57 | 17,225,554 | +5.56(+6.05%) |
Sep 29, 2008 | 102.52 | 102.61 | 80.04 | 92.00 | 31,075,200 | -13.18(-12.53%) |
Sep 26, 2008 | 100.99 | 105.18 | 98.72 | 105.18 | 0 | +1.90(+1.84%) |
Sep 25, 2008 | 102.33 | 105.18 | 98.15 | 103.28 | 25,115,292 | +1.91(+1.88%) |
Sep 24, 2008 | 97.90 | 101.91 | 96.06 | 101.38 | 61,152,892 | +6.06(+6.36%) |
Sep 23, 2008 | 90.62 | 96.01 | 86.14 | 95.32 | 26,437,528 | +3.25(+3.54%) |
Sep 22, 2008 | 101.21 | 103.39 | 91.80 | 92.06 | 28,762,496 | -6.88(-6.95%) |
Sep 19, 2008 | 108.63 | 110.51 | 88.04 | 98.94 | 0 | +16.62(+20.19%) |
Sep 18, 2008 | 80.80 | 91.47 | 65.46 | 82.32 | 150,037,008 | -4.95(-5.68%) |
Sep 17, 2008 | 92.08 | 96.50 | 74.53 | 87.28 | 146,898,768 | -14.11(-13.92%) |
Sep 16, 2008 | 88.42 | 103.12 | 88.52 | 101.39 | 63,158,880 | -1.90(-1.84%) |
Sep 15, 2008 | 108.45 | 115.41 | 99.42 | 103.28 | 55,751,244 | -14.26(-12.13%) |
Sep 12, 2008 | 117.68 | 123.31 | 116.13 | 117.55 | 0 | -2.15(-1.80%) |
Sep 11, 2008 | 115.37 | 121.52 | 114.24 | 119.70 | 27,225,576 | -0.43(-0.36%) |
Sep 10, 2008 | 121.88 | 122.72 | 118.70 | 120.12 | 16,974,896 | -3.11(-2.52%) |
Sep 09, 2008 | 127.53 | 128.35 | 122.34 | 123.23 | 16,316,658 | -6.14(-4.75%) |
Sep 08, 2008 | 130.34 | 131.45 | 123.87 | 129.38 | 19,654,008 | +4.95(+3.98%) |
Sep 05, 2008 | 120.26 | 124.79 | 120.22 | 124.43 | 0 | +1.78(+1.45%) |
Sep 04, 2008 | 126.65 | 127.68 | 121.96 | 122.65 | 10,219,608 | -5.11(-4.00%) |
Sep 03, 2008 | 124.99 | 128.00 | 123.51 | 127.76 | 8,754,959 | +1.75(+1.39%) |
Sep 02, 2008 | 127.68 | 128.75 | 124.02 | 126.02 | 10,773,483 | +1.03(+0.82%) |
Aug 29, 2008 | 122.39 | 125.77 | 122.17 | 124.99 | 0 | +1.63(+1.32%) |
Aug 28, 2008 | 119.86 | 123.36 | 119.42 | 123.36 | 11,237,479 | +4.84(+4.08%) |
Aug 27, 2008 | 117.93 | 118.82 | 116.94 | 118.52 | 8,698,978 | -0.33(-0.28%) |
Aug 26, 2008 | 118.54 | 120.33 | 116.91 | 118.84 | 7,866,062 | +0.15(+0.13%) |
Aug 25, 2008 | 120.89 | 120.94 | 118.23 | 118.69 | 8,031,522 | -3.12(-2.57%) |
Aug 22, 2008 | 121.95 | 122.58 | 119.52 | 121.81 | 0 | +2.58(+2.17%) |
Aug 21, 2008 | 118.75 | 120.44 | 116.31 | 119.23 | 19,067,250 | -1.40(-1.16%) |
Aug 20, 2008 | 120.53 | 122.30 | 118.38 | 120.63 | 12,386,753 | +0.19(+0.16%) |
Aug 19, 2008 | 120.81 | 123.29 | 119.60 | 120.44 | 11,762,799 | -1.55(-1.27%) |
Aug 18, 2008 | 123.68 | 124.00 | 121.73 | 121.99 | 9,733,245 | -2.39(-1.92%) |
Aug 15, 2008 | 127.60 | 127.82 | 123.74 | 124.38 | 0 | -2.60(-2.05%) |
Aug 14, 2008 | 125.47 | 128.74 | 125.09 | 126.98 | 11,361,055 | +1.29(+1.03%) |
Aug 13, 2008 | 127.30 | 129.12 | 123.79 | 125.69 | 16,255,546 | -1.83(-1.44%) |
Aug 12, 2008 | 132.10 | 132.24 | 126.96 | 127.53 | 17,812,218 | -8.16(-6.01%) |
Aug 11, 2008 | 134.45 | 139.65 | 133.45 | 135.68 | 11,179,292 | +1.56(+1.17%) |
Aug 08, 2008 | 131.69 | 136.02 | 131.12 | 134.12 | 8,703,934 | +2.76(+2.10%) |
Aug 07, 2008 | 135.09 | 136.06 | 130.46 | 131.36 | 11,563,960 | -5.50(-4.02%) |
Aug 06, 2008 | 136.44 | 137.89 | 135.30 | 136.86 | 7,651,679 | -0.93(-0.67%) |
Aug 05, 2008 | 136.36 | 137.84 | 133.78 | 137.79 | 11,508,174 | +2.22(+1.64%) |
Aug 04, 2008 | 136.95 | 137.66 | 134.31 | 135.57 | 9,906,191 | -3.16(-2.27%) |
Aug 01, 2008 | 141.02 | 141.78 | 136.18 | 138.73 | 9,833,149 | -1.56(-1.11%) |
Jul 31, 2008 | 139.54 | 141.83 | 139.03 | 140.28 | 7,953,831 | -1.62(-1.14%) |
Jul 30, 2008 | 140.25 | 142.41 | 137.94 | 141.91 | 12,754,184 | +3.46(+2.50%) |
Jul 29, 2008 | 133.11 | 138.64 | 132.14 | 138.45 | 14,514,097 | +6.66(+5.05%) |
Jul 28, 2008 | 136.40 | 138.94 | 131.28 | 131.79 | 12,154,037 | -4.39(-3.22%) |
Jul 25, 2008 | 138.17 | 138.73 | 134.29 | 136.18 | 9,440,561 | -1.22(-0.89%) |
Jul 24, 2008 | 143.68 | 143.68 | 137.03 | 137.40 | 11,264,898 | -5.80(-4.05%) |
Jul 23, 2008 | 143.29 | 144.86 | 140.78 | 143.20 | 12,950,928 | -0.13(-0.09%) |
Jul 22, 2008 | 136.03 | 143.33 | 135.15 | 143.33 | 14,433,709 | +5.53(+4.02%) |
Jul 21, 2008 | 140.38 | 140.75 | 136.48 | 137.80 | 11,599,521 | -1.57(-1.13%) |
Jul 18, 2008 | 139.55 | 139.87 | 135.73 | 139.37 | 15,378,253 | +1.22(+0.88%) |
Jul 17, 2008 | 133.87 | 140.60 | 133.28 | 138.15 | 31,311,014 | +6.39(+4.85%) |
Jul 16, 2008 | 122.88 | 132.07 | 121.31 | 131.76 | 25,406,588 | +11.48(+9.54%) |
Jul 15, 2008 | 119.70 | 124.71 | 116.05 | 120.28 | 33,571,404 | -0.66(-0.55%) |
Jul 14, 2008 | 128.00 | 128.06 | 120.87 | 120.95 | 20,918,194 | -2.90(-2.34%) |
Jul 11, 2008 | 126.80 | 127.97 | 120.82 | 123.85 | 32,210,018 | -5.85(-4.51%) |
Jul 10, 2008 | 127.69 | 132.10 | 126.72 | 129.71 | 18,505,832 | +0.87(+0.67%) |
Jul 09, 2008 | 134.04 | 135.28 | 127.68 | 128.84 | 16,934,844 | -4.48(-3.36%) |
Jul 08, 2008 | 130.63 | 134.16 | 127.10 | 133.32 | 22,027,574 | +3.87(+2.99%) |
Jul 07, 2008 | 137.73 | 138.66 | 127.59 | 129.45 | 22,317,334 | -6.91(-5.07%) |
Jul 04, 2008 | 137.43 | 139.00 | 135.88 | 136.36 | 8,120,160 | +0.00(+0.00%) |
Jul 03, 2008 | 137.43 | 139.00 | 135.88 | 136.36 | 8,120,160 | +0.08(+0.06%) |
Jul 02, 2008 | 134.74 | 139.22 | 133.54 | 136.28 | 21,328,910 | +2.64(+1.97%) |