Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 99.39 | 101.82 | 97.52 | 100.26 | 16,763,613 | +5.72(+6.05%) |
Sep 29, 2008 | 105.34 | 105.44 | 82.24 | 94.54 | 30,241,850 | -13.54(-12.53%) |
Sep 26, 2008 | 103.77 | 108.08 | 101.44 | 108.08 | 0 | +1.95(+1.84%) |
Sep 25, 2008 | 105.15 | 108.08 | 100.85 | 106.13 | 24,441,772 | +1.96(+1.88%) |
Sep 24, 2008 | 100.60 | 104.72 | 98.71 | 104.17 | 59,512,944 | +6.23(+6.36%) |
Sep 23, 2008 | 93.12 | 98.65 | 88.52 | 97.95 | 25,728,548 | +3.34(+3.54%) |
Sep 22, 2008 | 104.00 | 106.24 | 94.33 | 94.60 | 27,991,168 | -7.07(-6.95%) |
Sep 19, 2008 | 111.62 | 113.56 | 90.47 | 101.67 | 0 | +17.08(+20.19%) |
Sep 18, 2008 | 83.03 | 93.99 | 67.27 | 84.59 | 146,013,440 | -5.09(-5.68%) |
Sep 17, 2008 | 94.62 | 99.16 | 76.59 | 89.68 | 142,959,360 | -14.50(-13.92%) |
Sep 16, 2008 | 90.86 | 105.97 | 90.96 | 104.18 | 61,465,136 | -1.95(-1.84%) |
Sep 15, 2008 | 111.44 | 118.58 | 102.16 | 106.13 | 54,256,152 | -14.66(-12.13%) |
Sep 12, 2008 | 120.92 | 126.71 | 119.33 | 120.79 | 0 | -2.21(-1.80%) |
Sep 11, 2008 | 118.55 | 124.87 | 117.39 | 123.00 | 26,495,464 | -0.44(-0.35%) |
Sep 10, 2008 | 125.24 | 126.10 | 121.98 | 123.43 | 16,519,677 | -3.20(-2.52%) |
Sep 09, 2008 | 131.04 | 131.88 | 125.71 | 126.63 | 15,879,091 | -6.31(-4.75%) |
Sep 08, 2008 | 133.94 | 135.07 | 127.29 | 132.94 | 19,126,942 | +5.08(+3.98%) |
Sep 05, 2008 | 123.57 | 128.23 | 123.53 | 127.86 | 0 | +1.83(+1.45%) |
Sep 04, 2008 | 130.14 | 131.19 | 125.32 | 126.03 | 9,945,547 | -5.26(-4.00%) |
Sep 03, 2008 | 128.43 | 131.52 | 126.91 | 131.28 | 8,520,175 | +1.79(+1.39%) |
Sep 02, 2008 | 131.19 | 132.30 | 127.44 | 129.49 | 10,484,569 | +1.06(+0.82%) |
Aug 29, 2008 | 125.76 | 129.24 | 125.53 | 128.43 | 0 | +1.68(+1.32%) |
Aug 28, 2008 | 123.16 | 126.75 | 122.71 | 126.75 | 10,936,122 | +4.97(+4.08%) |
Aug 27, 2008 | 121.18 | 122.09 | 120.16 | 121.78 | 8,465,696 | -0.34(-0.28%) |
Aug 26, 2008 | 121.80 | 123.64 | 120.14 | 122.12 | 7,655,116 | +0.16(+0.13%) |
Aug 25, 2008 | 124.22 | 124.27 | 121.49 | 121.96 | 7,816,139 | -3.21(-2.57%) |
Aug 22, 2008 | 125.31 | 125.95 | 122.81 | 125.17 | 0 | +2.66(+2.17%) |
Aug 21, 2008 | 122.02 | 123.75 | 119.52 | 122.52 | 18,555,920 | -1.43(-1.16%) |
Aug 20, 2008 | 123.86 | 125.67 | 121.64 | 123.95 | 12,054,575 | +0.20(+0.16%) |
Aug 19, 2008 | 124.14 | 126.69 | 122.89 | 123.75 | 11,447,354 | -1.60(-1.27%) |
Aug 18, 2008 | 127.09 | 127.42 | 125.09 | 125.35 | 9,472,227 | -2.46(-1.92%) |
Aug 15, 2008 | 131.12 | 131.34 | 127.15 | 127.81 | 0 | -2.67(-2.05%) |
Aug 14, 2008 | 128.93 | 132.29 | 128.54 | 130.48 | 11,056,384 | +1.32(+1.03%) |
Aug 13, 2008 | 130.80 | 132.68 | 127.20 | 129.16 | 15,819,618 | -1.88(-1.43%) |
Aug 12, 2008 | 135.74 | 135.88 | 130.46 | 131.04 | 17,334,546 | -8.38(-6.01%) |
Aug 11, 2008 | 138.15 | 143.49 | 137.12 | 139.42 | 10,879,495 | +1.61(+1.17%) |
Aug 08, 2008 | 135.31 | 139.77 | 134.74 | 137.81 | 8,470,519 | +2.83(+2.10%) |
Aug 07, 2008 | 138.81 | 139.81 | 134.05 | 134.98 | 11,253,848 | -5.65(-4.02%) |
Aug 06, 2008 | 140.20 | 141.69 | 139.03 | 140.63 | 7,446,482 | -0.96(-0.67%) |
Aug 05, 2008 | 140.12 | 141.64 | 137.46 | 141.59 | 11,199,558 | +2.28(+1.64%) |
Aug 04, 2008 | 140.72 | 141.45 | 138.01 | 139.31 | 9,640,535 | -3.24(-2.27%) |
Aug 01, 2008 | 144.90 | 145.69 | 139.94 | 142.55 | 9,569,452 | -1.60(-1.11%) |
Jul 31, 2008 | 143.38 | 145.74 | 142.87 | 144.15 | 7,740,532 | -1.67(-1.14%) |
Jul 30, 2008 | 144.12 | 146.34 | 141.74 | 145.82 | 12,412,153 | +3.56(+2.50%) |
Jul 29, 2008 | 136.78 | 142.46 | 135.78 | 142.26 | 14,124,870 | +6.84(+5.05%) |
Jul 28, 2008 | 140.16 | 142.77 | 134.90 | 135.43 | 11,828,100 | -4.51(-3.22%) |
Jul 25, 2008 | 141.97 | 142.55 | 137.99 | 139.94 | 9,187,392 | -1.25(-0.89%) |
Jul 24, 2008 | 147.64 | 147.64 | 140.81 | 141.19 | 10,962,805 | -5.96(-4.05%) |
Jul 23, 2008 | 147.24 | 148.85 | 144.66 | 147.15 | 12,603,621 | -0.13(-0.09%) |
Jul 22, 2008 | 139.78 | 147.28 | 138.87 | 147.28 | 14,046,637 | +5.69(+4.02%) |
Jul 21, 2008 | 144.25 | 144.63 | 140.24 | 141.60 | 11,288,454 | -1.61(-1.13%) |
Jul 18, 2008 | 143.40 | 143.73 | 139.47 | 143.21 | 14,965,852 | +1.25(+0.88%) |
Jul 17, 2008 | 137.56 | 144.47 | 136.95 | 141.96 | 30,471,340 | +6.56(+4.85%) |
Jul 16, 2008 | 126.27 | 135.72 | 124.66 | 135.39 | 24,725,254 | +11.80(+9.54%) |
Jul 15, 2008 | 123.00 | 128.15 | 119.25 | 123.60 | 32,671,114 | -0.68(-0.55%) |
Jul 14, 2008 | 131.52 | 131.59 | 124.20 | 124.28 | 20,357,226 | -2.98(-2.35%) |
Jul 11, 2008 | 130.29 | 131.49 | 124.15 | 127.26 | 31,346,236 | -6.02(-4.51%) |
Jul 10, 2008 | 131.20 | 135.74 | 130.22 | 133.28 | 18,009,558 | +0.89(+0.67%) |
Jul 09, 2008 | 137.74 | 139.00 | 131.19 | 132.39 | 16,480,699 | -4.61(-3.36%) |
Jul 08, 2008 | 134.23 | 137.85 | 130.60 | 136.99 | 21,436,856 | +3.98(+2.99%) |
Jul 07, 2008 | 141.53 | 142.48 | 131.11 | 133.01 | 21,718,846 | -7.10(-5.07%) |
Jul 04, 2008 | 141.22 | 142.84 | 139.62 | 140.12 | 7,902,401 | +0.00(+0.00%) |
Jul 03, 2008 | 141.22 | 142.84 | 139.62 | 140.12 | 7,902,401 | +0.08(+0.06%) |
Jul 02, 2008 | 138.46 | 143.05 | 137.22 | 140.04 | 20,756,928 | +2.71(+1.97%) |