Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 120.39 | 123.65 | 120.16 | 120.98 | 87,962 | +1.24(+1.04%) |
Nov 26, 2008 | 115.09 | 123.72 | 112.94 | 119.74 | 550,373 | +6.42(+5.67%) |
Nov 25, 2008 | 105.16 | 115.14 | 104.64 | 113.31 | 354,709 | +10.06(+9.74%) |
Nov 24, 2008 | 95.97 | 109.63 | 95.55 | 103.26 | 583,364 | +9.56(+10.21%) |
Nov 21, 2008 | 98.43 | 101.08 | 91.42 | 93.69 | 749,329 | +0.59(+0.63%) |
Nov 20, 2008 | 105.55 | 105.55 | 91.96 | 93.11 | 540,774 | -14.79(-13.71%) |
Nov 19, 2008 | 116.83 | 116.83 | 106.96 | 107.90 | 271,853 | -8.18(-7.05%) |
Nov 18, 2008 | 124.38 | 125.64 | 110.31 | 116.08 | 595,201 | -10.27(-8.13%) |
Nov 17, 2008 | 126.89 | 130.35 | 123.86 | 126.35 | 202,562 | -2.23(-1.73%) |
Nov 14, 2008 | 126.63 | 134.98 | 125.41 | 128.57 | 189,519 | +0.33(+0.26%) |
Nov 13, 2008 | 123.70 | 129.39 | 120.79 | 128.25 | 271,687 | +3.00(+2.40%) |
Nov 12, 2008 | 128.55 | 129.89 | 124.31 | 125.25 | 253,874 | -5.65(-4.32%) |
Nov 11, 2008 | 133.71 | 133.97 | 125.36 | 130.89 | 303,729 | -3.61(-2.68%) |
Nov 10, 2008 | 136.19 | 137.01 | 131.09 | 134.50 | 390,746 | +5.60(+4.35%) |
Nov 07, 2008 | 129.35 | 136.75 | 125.48 | 128.90 | 244,046 | +2.23(+1.76%) |
Nov 06, 2008 | 131.57 | 131.57 | 122.67 | 126.67 | 241,337 | -3.82(-2.93%) |
Nov 05, 2008 | 137.46 | 139.03 | 128.39 | 130.50 | 341,725 | -9.47(-6.77%) |
Nov 04, 2008 | 151.33 | 151.64 | 135.49 | 139.97 | 549,075 | -8.91(-5.98%) |
Nov 03, 2008 | 150.04 | 151.36 | 144.91 | 148.87 | 180,443 | -1.03(-0.69%) |
Oct 31, 2008 | 135.96 | 149.90 | 135.96 | 149.90 | 376,822 | +7.50(+5.27%) |
Oct 30, 2008 | 136.43 | 143.50 | 131.55 | 142.40 | 527,306 | +9.05(+6.78%) |
Oct 29, 2008 | 118.05 | 142.43 | 117.67 | 133.35 | 782,863 | +14.79(+12.48%) |
Oct 28, 2008 | 111.79 | 119.41 | 108.74 | 118.56 | 522,807 | +11.11(+10.34%) |
Oct 27, 2008 | 117.51 | 120.37 | 106.77 | 107.45 | 428,855 | -12.92(-10.73%) |
Oct 24, 2008 | 120.81 | 125.55 | 117.32 | 120.37 | 526,294 | -10.27(-7.86%) |
Oct 23, 2008 | 137.27 | 143.49 | 124.92 | 130.64 | 641,367 | -8.63(-6.19%) |
Oct 22, 2008 | 144.72 | 144.94 | 135.00 | 139.26 | 414,372 | -7.34(-5.00%) |
Oct 21, 2008 | 137.15 | 147.47 | 135.96 | 146.60 | 299,870 | +6.38(+4.55%) |
Oct 20, 2008 | 144.72 | 151.50 | 135.28 | 140.22 | 532,040 | +4.97(+3.67%) |
Oct 17, 2008 | 133.10 | 142.99 | 130.00 | 135.25 | 233,968 | -0.63(-0.47%) |
Oct 16, 2008 | 133.89 | 138.86 | 124.80 | 135.89 | 305,662 | +2.02(+1.51%) |
Oct 15, 2008 | 139.85 | 139.85 | 131.90 | 133.87 | 232,063 | -8.04(-5.67%) |
Oct 14, 2008 | 147.96 | 149.34 | 137.15 | 141.91 | 282,565 | -1.34(-0.93%) |
Oct 13, 2008 | 128.97 | 143.25 | 125.43 | 143.25 | 358,982 | +19.22(+15.50%) |
Oct 10, 2008 | 119.57 | 128.67 | 119.55 | 124.03 | 491,026 | -4.90(-3.80%) |
Oct 09, 2008 | 132.53 | 135.14 | 127.78 | 128.93 | 240,603 | +0.00(+0.00%) |
Oct 08, 2008 | 124.45 | 136.73 | 124.24 | 128.93 | 486,581 | -0.23(-0.18%) |
Oct 07, 2008 | 139.94 | 142.12 | 128.93 | 129.16 | 213,947 | -10.57(-7.57%) |
Oct 06, 2008 | 131.83 | 140.65 | 125.64 | 139.73 | 386,670 | +0.96(+0.69%) |
Oct 03, 2008 | 142.99 | 146.65 | 138.16 | 138.77 | 211,675 | -2.60(-1.84%) |
Oct 02, 2008 | 148.71 | 148.71 | 140.22 | 141.37 | 220,069 | -8.16(-5.46%) |
Oct 01, 2008 | 146.69 | 151.54 | 145.45 | 149.53 | 229,709 | -1.06(-0.70%) |
Sep 30, 2008 | 143.55 | 152.01 | 143.27 | 150.58 | 219,676 | +8.74(+6.16%) |
Sep 29, 2008 | 155.53 | 155.53 | 135.96 | 141.84 | 404,011 | -13.48(-8.68%) |
Sep 26, 2008 | 158.23 | 159.66 | 153.42 | 155.32 | 0 | -4.81(-3.00%) |
Sep 25, 2008 | 159.35 | 161.04 | 157.41 | 160.12 | 115,392 | +0.63(+0.40%) |
Sep 24, 2008 | 158.48 | 163.59 | 155.18 | 159.49 | 132,705 | +1.17(+0.74%) |
Sep 23, 2008 | 159.75 | 164.06 | 157.15 | 158.32 | 116,219 | -3.49(-2.16%) |
Sep 22, 2008 | 171.38 | 171.38 | 161.46 | 161.81 | 102,677 | -9.17(-5.36%) |
Sep 19, 2008 | 163.66 | 174.63 | 154.71 | 170.98 | 0 | +12.47(+7.87%) |
Sep 18, 2008 | 154.26 | 164.09 | 150.09 | 158.51 | 356,312 | +1.76(+1.12%) |
Sep 17, 2008 | 161.46 | 165.02 | 152.48 | 156.75 | 422,653 | -10.20(-6.11%) |
Sep 16, 2008 | 152.95 | 168.33 | 152.13 | 166.95 | 353,459 | +9.26(+5.87%) |
Sep 15, 2008 | 157.31 | 159.37 | 150.02 | 157.69 | 315,240 | -2.55(-1.59%) |
Sep 12, 2008 | 149.11 | 161.74 | 149.11 | 160.24 | 182,884 | +8.63(+5.69%) |
Sep 11, 2008 | 151.43 | 152.48 | 146.44 | 151.62 | 142,700 | -1.50(-0.98%) |
Sep 10, 2008 | 151.99 | 155.18 | 148.85 | 153.12 | 223,488 | +2.44(+1.62%) |
Sep 09, 2008 | 162.07 | 162.07 | 150.68 | 150.68 | 261,510 | -10.81(-6.69%) |
Sep 08, 2008 | 165.61 | 165.61 | 157.08 | 161.48 | 264,995 | +3.12(+1.97%) |
Sep 05, 2008 | 158.84 | 160.78 | 150.14 | 158.37 | 0 | -3.59(-2.21%) |
Sep 04, 2008 | 162.94 | 164.77 | 158.09 | 161.95 | 545,131 | -4.10(-2.47%) |
Sep 03, 2008 | 175.24 | 175.24 | 163.62 | 166.06 | 265,595 | -9.99(-5.67%) |