Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 02, 2008 | 177.63 | 179.16 | 174.17 | 176.04 | 147,326 | +2.34(+1.35%) |
Aug 29, 2008 | 172.03 | 175.57 | 170.41 | 173.70 | 156,623 | +1.41(+0.82%) |
Aug 28, 2008 | 172.99 | 172.99 | 169.95 | 172.29 | 96,576 | +0.00(+0.00%) |
Aug 27, 2008 | 177.47 | 177.47 | 170.39 | 172.29 | 224,879 | -4.24(-2.40%) |
Aug 26, 2008 | 176.11 | 177.99 | 173.93 | 176.53 | 114,737 | +0.42(+0.24%) |
Aug 25, 2008 | 183.82 | 183.82 | 174.87 | 176.11 | 299,706 | -6.33(-3.47%) |
Aug 22, 2008 | 178.13 | 184.97 | 175.60 | 182.44 | 288,345 | +6.94(+3.95%) |
Aug 21, 2008 | 173.74 | 176.28 | 168.99 | 175.50 | 114,550 | +3.07(+1.78%) |
Aug 20, 2008 | 168.77 | 173.34 | 165.38 | 172.43 | 131,434 | +4.17(+2.48%) |
Aug 19, 2008 | 167.11 | 168.26 | 162.19 | 168.26 | 80,899 | -2.20(-1.29%) |
Aug 18, 2008 | 174.28 | 179.70 | 169.27 | 170.46 | 211,179 | -2.79(-1.61%) |
Aug 15, 2008 | 171.33 | 176.42 | 169.27 | 173.25 | 216,027 | +2.74(+1.61%) |
Aug 14, 2008 | 161.74 | 172.20 | 160.52 | 170.51 | 132,008 | +7.71(+4.74%) |
Aug 13, 2008 | 164.09 | 164.09 | 158.55 | 162.80 | 123,647 | -1.59(-0.97%) |
Aug 12, 2008 | 169.13 | 170.27 | 162.47 | 164.39 | 90,567 | -6.19(-3.63%) |
Aug 11, 2008 | 172.24 | 174.63 | 169.71 | 170.58 | 89,044 | -3.49(-2.01%) |
Aug 08, 2008 | 169.57 | 177.75 | 169.01 | 174.07 | 100,320 | +1.20(+0.69%) |
Aug 07, 2008 | 169.20 | 175.29 | 169.15 | 172.88 | 146,734 | -0.42(-0.24%) |
Aug 06, 2008 | 161.88 | 173.93 | 158.46 | 173.30 | 216,127 | +13.13(+8.20%) |
Aug 05, 2008 | 161.76 | 165.26 | 158.72 | 160.17 | 101,665 | -0.96(-0.60%) |
Aug 04, 2008 | 163.03 | 163.03 | 157.64 | 161.13 | 110,963 | -3.59(-2.18%) |
Aug 01, 2008 | 162.49 | 166.43 | 158.30 | 164.72 | 195,838 | +0.63(+0.39%) |
Jul 31, 2008 | 174.82 | 175.43 | 159.87 | 164.09 | 376,731 | -10.03(-5.76%) |
Jul 30, 2008 | 174.59 | 175.81 | 172.29 | 174.12 | 125,590 | -0.44(-0.25%) |
Jul 29, 2008 | 174.56 | 175.36 | 169.48 | 174.56 | 287,208 | +4.88(+2.87%) |
Jul 28, 2008 | 177.96 | 177.96 | 168.84 | 169.69 | 99,812 | -4.53(-2.60%) |
Jul 25, 2008 | 172.69 | 178.15 | 172.69 | 174.21 | 165,018 | -1.66(-0.95%) |
Jul 24, 2008 | 179.28 | 179.65 | 173.44 | 175.88 | 232,379 | -1.83(-1.03%) |
Jul 23, 2008 | 173.46 | 179.88 | 171.12 | 177.71 | 317,520 | +4.29(+2.47%) |
Jul 22, 2008 | 171.14 | 174.63 | 169.85 | 173.42 | 384,370 | -1.22(-0.70%) |
Jul 21, 2008 | 172.64 | 179.30 | 169.24 | 174.63 | 182,593 | +1.31(+0.76%) |
Jul 18, 2008 | 171.26 | 175.22 | 166.22 | 173.32 | 202,325 | +2.27(+1.33%) |
Jul 17, 2008 | 156.47 | 175.92 | 153.40 | 171.05 | 576,049 | +10.62(+6.62%) |
Jul 16, 2008 | 147.16 | 161.74 | 145.33 | 160.43 | 327,496 | +13.43(+9.14%) |
Jul 15, 2008 | 146.74 | 148.47 | 140.76 | 147.00 | 239,211 | -1.99(-1.34%) |
Jul 14, 2008 | 150.02 | 152.60 | 146.50 | 148.99 | 209,635 | +0.82(+0.55%) |
Jul 11, 2008 | 141.93 | 149.15 | 138.51 | 148.17 | 319,883 | +2.95(+2.03%) |
Jul 10, 2008 | 148.64 | 150.91 | 142.40 | 145.22 | 240,548 | -5.70(-3.77%) |
Jul 09, 2008 | 150.19 | 155.32 | 149.04 | 150.91 | 245,838 | +1.06(+0.70%) |
Jul 08, 2008 | 144.32 | 151.26 | 142.29 | 149.86 | 346,584 | +5.11(+3.53%) |
Jul 07, 2008 | 135.98 | 148.26 | 133.47 | 144.75 | 519,141 | +9.80(+7.26%) |
Jul 04, 2008 | 127.80 | 138.00 | 127.78 | 134.95 | 311,623 | +0.00(+0.00%) |
Jul 03, 2008 | 127.80 | 138.00 | 127.78 | 134.95 | 311,623 | +6.68(+5.21%) |
Jul 02, 2008 | 126.46 | 130.45 | 124.28 | 128.27 | 391,929 | -0.68(-0.53%) |