Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 186.48 | 188.97 | 180.22 | 188.91 | 2,529,430 | +8.60(+4.77%) |
Sep 29, 2008 | 195.33 | 196.33 | 175.48 | 180.31 | 3,281,061 | -26.82(-12.95%) |
Sep 26, 2008 | 215.47 | 215.73 | 200.00 | 207.13 | 2,828,692 | -14.25(-6.44%) |
Sep 25, 2008 | 220.01 | 226.39 | 216.63 | 221.38 | 1,626,183 | -0.42(-0.19%) |
Sep 24, 2008 | 220.80 | 229.56 | 218.02 | 221.80 | 4,094,147 | +10.91(+5.17%) |
Sep 23, 2008 | 224.35 | 225.53 | 210.00 | 210.89 | 2,924,460 | -11.76(-5.28%) |
Sep 22, 2008 | 240.00 | 240.47 | 221.02 | 222.65 | 2,920,465 | -19.25(-7.96%) |
Sep 19, 2008 | 242.37 | 249.90 | 228.57 | 241.90 | 3,131,455 | +18.51(+8.29%) |
Sep 18, 2008 | 214.50 | 229.20 | 206.31 | 223.39 | 3,128,933 | +11.39(+5.37%) |
Sep 17, 2008 | 214.03 | 219.91 | 200.11 | 212.00 | 3,476,012 | -2.65(-1.23%) |
Sep 16, 2008 | 193.30 | 214.65 | 186.82 | 214.65 | 3,525,663 | +11.68(+5.75%) |
Sep 15, 2008 | 200.98 | 211.25 | 198.00 | 202.97 | 3,042,975 | -11.68(-5.44%) |
Sep 12, 2008 | 210.18 | 218.82 | 207.51 | 214.65 | 2,783,333 | +4.95(+2.36%) |
Sep 11, 2008 | 198.14 | 215.89 | 196.80 | 209.70 | 3,726,768 | -1.55(-0.73%) |
Sep 10, 2008 | 201.50 | 212.32 | 195.50 | 211.25 | 3,818,385 | +10.99(+5.49%) |
Sep 09, 2008 | 215.75 | 218.91 | 199.00 | 200.26 | 5,020,628 | -22.42(-10.07%) |
Sep 08, 2008 | 246.99 | 246.99 | 214.31 | 222.68 | 3,426,170 | -13.33(-5.65%) |
Sep 05, 2008 | 231.99 | 237.00 | 219.02 | 236.01 | 4,469,846 | -1.12(-0.47%) |
Sep 04, 2008 | 249.47 | 255.17 | 233.82 | 237.13 | 3,348,239 | -10.01(-4.05%) |
Sep 03, 2008 | 258.63 | 261.75 | 245.35 | 247.14 | 2,665,183 | -13.46(-5.17%) |
Sep 02, 2008 | 270.40 | 271.48 | 258.00 | 260.60 | 2,499,684 | -16.05(-5.80%) |
Aug 29, 2008 | 276.94 | 283.45 | 275.49 | 276.65 | 1,134,007 | -1.35(-0.49%) |
Aug 28, 2008 | 277.51 | 280.56 | 274.35 | 278.00 | 1,325,314 | +1.00(+0.36%) |
Aug 27, 2008 | 272.89 | 279.95 | 271.02 | 277.00 | 2,102,946 | +4.24(+1.55%) |
Aug 26, 2008 | 270.72 | 275.50 | 268.00 | 272.76 | 1,907,762 | +1.72(+0.63%) |
Aug 25, 2008 | 273.29 | 277.00 | 268.38 | 271.04 | 2,938,337 | -11.78(-4.17%) |
Aug 22, 2008 | 279.01 | 282.94 | 276.52 | 282.82 | 1,427,789 | +3.55(+1.27%) |
Aug 21, 2008 | 271.12 | 282.41 | 271.12 | 279.27 | 2,420,750 | +6.28(+2.30%) |
Aug 20, 2008 | 259.00 | 273.80 | 258.45 | 272.99 | 2,778,986 | +14.25(+5.51%) |
Aug 19, 2008 | 259.83 | 261.58 | 255.15 | 258.74 | 1,579,940 | +1.82(+0.71%) |
Aug 18, 2008 | 266.35 | 266.60 | 254.27 | 256.92 | 1,856,508 | -8.00(-3.02%) |
Aug 15, 2008 | 265.46 | 271.45 | 263.55 | 264.92 | 2,822,738 | +4.92(+1.89%) |
Aug 14, 2008 | 257.29 | 263.00 | 255.00 | 260.00 | 1,873,215 | -0.03(-0.01%) |
Aug 13, 2008 | 250.75 | 260.03 | 245.16 | 260.03 | 2,171,337 | +9.60(+3.83%) |
Aug 12, 2008 | 251.57 | 257.56 | 248.65 | 250.43 | 1,836,266 | +2.43(+0.98%) |
Aug 11, 2008 | 257.02 | 262.57 | 243.03 | 248.00 | 2,561,881 | -9.87(-3.83%) |
Aug 08, 2008 | 265.01 | 265.67 | 251.66 | 257.87 | 2,183,139 | -8.10(-3.05%) |
Aug 07, 2008 | 268.14 | 269.29 | 265.11 | 265.97 | 1,507,466 | -3.03(-1.13%) |
Aug 06, 2008 | 263.69 | 270.39 | 263.10 | 269.00 | 2,019,540 | +4.71(+1.78%) |
Aug 05, 2008 | 266.00 | 272.50 | 261.56 | 264.29 | 2,021,739 | -2.95(-1.10%) |
Aug 04, 2008 | 277.00 | 284.00 | 266.20 | 267.24 | 2,466,611 | -13.50(-4.81%) |
Aug 01, 2008 | 286.64 | 290.40 | 278.18 | 280.74 | 2,545,176 | -4.29(-1.51%) |
Jul 31, 2008 | 297.59 | 301.30 | 284.18 | 285.03 | 5,156,714 | +0.03(+0.01%) |
Jul 30, 2008 | 279.00 | 286.00 | 271.00 | 285.00 | 4,356,504 | +7.43(+2.68%) |
Jul 29, 2008 | 270.03 | 281.26 | 261.79 | 277.57 | 2,719,066 | +10.67(+4.00%) |
Jul 28, 2008 | 261.47 | 271.37 | 259.38 | 266.90 | 1,570,336 | +4.44(+1.69%) |
Jul 25, 2008 | 260.00 | 265.88 | 257.72 | 262.46 | 1,663,588 | -1.63(-0.62%) |
Jul 24, 2008 | 263.00 | 268.78 | 255.89 | 264.09 | 2,357,286 | +4.37(+1.68%) |
Jul 23, 2008 | 267.17 | 267.63 | 258.10 | 259.72 | 1,802,107 | -6.73(-2.53%) |
Jul 22, 2008 | 276.00 | 277.87 | 259.06 | 266.45 | 2,970,554 | -14.73(-5.24%) |
Jul 21, 2008 | 280.22 | 282.50 | 275.00 | 281.18 | 1,462,008 | +1.91(+0.68%) |
Jul 18, 2008 | 280.00 | 281.49 | 271.01 | 279.27 | 1,699,721 | +0.85(+0.31%) |
Jul 17, 2008 | 285.01 | 293.27 | 276.27 | 278.42 | 2,664,320 | -10.18(-3.53%) |
Jul 16, 2008 | 291.04 | 291.04 | 282.00 | 288.60 | 3,122,905 | +11.60(+4.19%) |
Jul 15, 2008 | 281.60 | 283.26 | 269.13 | 277.00 | 3,284,799 | -8.96(-3.13%) |
Jul 14, 2008 | 285.02 | 288.00 | 281.31 | 285.96 | 2,274,004 | +6.86(+2.46%) |
Jul 11, 2008 | 276.45 | 285.00 | 271.67 | 279.10 | 2,440,665 | -0.90(-0.32%) |
Jul 10, 2008 | 266.78 | 280.54 | 263.29 | 280.00 | 3,442,697 | +14.60(+5.50%) |
Jul 09, 2008 | 264.60 | 273.73 | 264.50 | 265.40 | 2,599,474 | +3.40(+1.30%) |
Jul 08, 2008 | 255.30 | 263.24 | 248.41 | 262.00 | 2,754,955 | +5.20(+2.02%) |
Jul 07, 2008 | 255.87 | 260.00 | 246.51 | 256.80 | 2,435,019 | +3.15(+1.24%) |
Jul 04, 2008 | 246.12 | 254.33 | 234.00 | 253.65 | 3,313,336 | +0.00(+0.00%) |
Jul 03, 2008 | 246.12 | 254.33 | 234.00 | 253.65 | 3,313,336 | +5.81(+2.34%) |
Jul 02, 2008 | 274.90 | 274.90 | 246.84 | 247.84 | 3,861,333 | -22.84(-8.44%) |