Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 233.39 | 240.61 | 228.06 | 236.71 | 48,021 | +3.90(+1.67%) |
Sep 29, 2008 | 242.22 | 243.46 | 232.82 | 232.82 | 35,115 | -13.40(-5.44%) |
Sep 26, 2008 | 240.61 | 246.50 | 238.42 | 246.22 | 31,163 | +5.42(+2.25%) |
Sep 25, 2008 | 246.88 | 248.50 | 236.81 | 240.80 | 29,533 | -4.28(-1.74%) |
Sep 24, 2008 | 245.84 | 251.54 | 242.70 | 245.07 | 26,230 | -0.86(-0.35%) |
Sep 23, 2008 | 245.46 | 252.30 | 238.64 | 245.93 | 39,165 | +0.48(+0.19%) |
Sep 22, 2008 | 254.96 | 255.34 | 244.88 | 245.46 | 34,769 | -10.64(-4.16%) |
Sep 19, 2008 | 251.92 | 257.71 | 248.88 | 256.10 | 93,756 | +8.65(+3.49%) |
Sep 18, 2008 | 238.99 | 250.40 | 235.67 | 247.45 | 72,098 | +12.54(+5.34%) |
Sep 17, 2008 | 238.33 | 242.22 | 232.72 | 234.91 | 44,239 | -7.41(-3.06%) |
Sep 16, 2008 | 229.49 | 243.46 | 229.11 | 242.32 | 44,766 | +6.56(+2.78%) |
Sep 15, 2008 | 238.80 | 241.94 | 234.62 | 235.76 | 25,089 | -3.14(-1.31%) |
Sep 12, 2008 | 242.51 | 245.55 | 237.09 | 238.90 | 26,225 | -5.80(-2.37%) |
Sep 11, 2008 | 235.38 | 244.69 | 234.62 | 244.69 | 28,410 | +6.56(+2.75%) |
Sep 10, 2008 | 238.14 | 239.75 | 234.24 | 238.14 | 31,816 | +3.52(+1.50%) |
Sep 09, 2008 | 236.81 | 246.79 | 233.67 | 234.62 | 46,506 | -1.43(-0.60%) |
Sep 08, 2008 | 240.80 | 243.65 | 234.43 | 236.05 | 62,419 | -4.28(-1.78%) |
Sep 05, 2008 | 235.29 | 242.41 | 234.24 | 240.32 | 32,126 | +3.04(+1.28%) |
Sep 04, 2008 | 243.94 | 246.03 | 236.90 | 237.28 | 41,881 | -9.31(-3.78%) |
Sep 03, 2008 | 238.52 | 250.16 | 237.95 | 246.60 | 45,755 | +8.93(+3.76%) |
Sep 02, 2008 | 245.36 | 251.97 | 236.33 | 237.66 | 84,045 | +0.57(+0.24%) |
Aug 29, 2008 | 220.37 | 238.71 | 218.28 | 237.09 | 79,696 | +15.77(+7.13%) |
Aug 28, 2008 | 220.27 | 222.46 | 218.56 | 221.32 | 18,122 | +1.62(+0.74%) |
Aug 27, 2008 | 220.65 | 223.50 | 217.33 | 219.70 | 37,615 | -0.47(-0.22%) |
Aug 26, 2008 | 218.28 | 221.22 | 217.71 | 220.18 | 18,697 | +2.00(+0.91%) |
Aug 25, 2008 | 219.04 | 220.84 | 217.23 | 218.18 | 30,439 | -1.62(-0.73%) |
Aug 22, 2008 | 217.71 | 221.03 | 214.19 | 219.80 | 21,350 | +4.47(+2.07%) |
Aug 21, 2008 | 216.66 | 219.32 | 214.95 | 215.33 | 23,284 | -2.47(-1.13%) |
Aug 20, 2008 | 218.85 | 220.75 | 214.76 | 217.80 | 26,519 | +0.38(+0.18%) |
Aug 19, 2008 | 216.19 | 218.18 | 214.48 | 217.42 | 24,152 | -0.38(-0.17%) |
Aug 18, 2008 | 227.59 | 227.59 | 215.14 | 217.80 | 27,918 | -8.93(-3.94%) |
Aug 15, 2008 | 224.36 | 227.97 | 219.04 | 226.74 | 33,637 | +4.28(+1.92%) |
Aug 14, 2008 | 221.32 | 227.69 | 218.56 | 222.46 | 23,042 | -1.33(-0.59%) |
Aug 13, 2008 | 223.88 | 226.16 | 218.56 | 223.79 | 22,498 | -0.29(-0.13%) |
Aug 12, 2008 | 222.46 | 225.12 | 215.71 | 224.07 | 30,771 | +0.00(+0.00%) |
Aug 11, 2008 | 224.74 | 227.50 | 221.41 | 224.07 | 43,359 | +1.24(+0.55%) |
Aug 08, 2008 | 218.37 | 226.45 | 211.15 | 222.84 | 38,916 | +5.13(+2.36%) |
Aug 07, 2008 | 211.63 | 220.18 | 211.63 | 217.71 | 24,389 | +3.90(+1.82%) |
Aug 06, 2008 | 214.00 | 218.56 | 209.16 | 213.81 | 30,335 | -1.14(-0.53%) |
Aug 05, 2008 | 206.68 | 216.47 | 205.07 | 214.95 | 40,638 | +7.89(+3.81%) |
Aug 04, 2008 | 211.63 | 219.42 | 204.50 | 207.06 | 53,657 | -4.56(-2.16%) |
Aug 01, 2008 | 206.30 | 214.48 | 204.59 | 211.63 | 29,610 | +2.76(+1.32%) |
Jul 31, 2008 | 209.06 | 215.05 | 204.69 | 208.87 | 26,970 | -3.04(-1.44%) |
Jul 30, 2008 | 212.01 | 215.90 | 209.72 | 211.91 | 29,846 | +0.38(+0.18%) |
Jul 29, 2008 | 211.53 | 213.53 | 204.02 | 211.53 | 36,252 | +6.84(+3.34%) |
Jul 28, 2008 | 204.02 | 209.72 | 201.46 | 204.69 | 50,402 | +0.85(+0.42%) |
Jul 25, 2008 | 207.44 | 208.21 | 201.93 | 203.83 | 51,417 | -3.13(-1.51%) |
Jul 24, 2008 | 205.26 | 212.96 | 203.26 | 206.97 | 51,839 | +1.42(+0.69%) |
Jul 23, 2008 | 198.80 | 218.94 | 193.95 | 205.54 | 155,582 | -21.95(-9.65%) |
Jul 22, 2008 | 220.65 | 230.44 | 220.46 | 227.50 | 48,071 | +7.22(+3.28%) |
Jul 21, 2008 | 223.31 | 225.97 | 217.80 | 220.27 | 29,519 | -2.57(-1.15%) |
Jul 18, 2008 | 220.94 | 225.41 | 214.48 | 222.84 | 73,389 | +2.85(+1.30%) |
Jul 17, 2008 | 215.62 | 220.94 | 213.34 | 219.99 | 51,089 | +4.85(+2.25%) |
Jul 16, 2008 | 205.35 | 219.04 | 201.60 | 215.14 | 49,199 | +11.40(+5.60%) |
Jul 15, 2008 | 200.13 | 208.59 | 198.42 | 203.74 | 41,424 | +1.71(+0.85%) |
Jul 14, 2008 | 204.40 | 208.97 | 200.41 | 202.03 | 35,036 | -1.05(-0.51%) |
Jul 11, 2008 | 199.94 | 204.40 | 195.28 | 203.07 | 41,539 | +0.57(+0.28%) |
Jul 10, 2008 | 199.27 | 206.30 | 197.66 | 202.50 | 50,595 | +1.90(+0.95%) |
Jul 09, 2008 | 206.78 | 209.82 | 199.75 | 200.60 | 43,025 | -5.42(-2.63%) |
Jul 08, 2008 | 200.70 | 206.40 | 199.94 | 206.02 | 51,146 | +6.08(+3.04%) |
Jul 07, 2008 | 198.99 | 202.31 | 197.18 | 199.94 | 55,121 | +2.95(+1.49%) |
Jul 04, 2008 | 195.47 | 202.22 | 194.33 | 196.99 | 31,628 | +0.00(+0.00%) |
Jul 03, 2008 | 195.47 | 202.22 | 194.33 | 196.99 | 31,628 | +3.99(+2.07%) |
Jul 02, 2008 | 212.86 | 212.86 | 191.00 | 193.00 | 95,656 | -19.48(-9.17%) |