Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 66.88 | 70.27 | 64.98 | 69.34 | 10,411,277 | +4.72(+7.30%) |
Sep 29, 2008 | 74.16 | 74.16 | 61.31 | 64.62 | 14,712,363 | -13.34(-17.11%) |
Sep 26, 2008 | 77.51 | 78.32 | 75.76 | 77.96 | 0 | -2.02(-2.52%) |
Sep 25, 2008 | 80.88 | 81.60 | 76.50 | 79.98 | 11,706,296 | -0.52(-0.64%) |
Sep 24, 2008 | 84.85 | 84.85 | 79.97 | 80.50 | 8,604,747 | -3.19(-3.81%) |
Sep 23, 2008 | 88.44 | 90.08 | 83.40 | 83.69 | 8,681,654 | -4.97(-5.60%) |
Sep 22, 2008 | 92.81 | 94.74 | 88.66 | 88.66 | 8,642,372 | -3.37(-3.66%) |
Sep 19, 2008 | 93.05 | 93.55 | 84.92 | 92.03 | 0 | +7.99(+9.50%) |
Sep 18, 2008 | 82.19 | 85.60 | 78.18 | 84.04 | 16,864,224 | +3.45(+4.28%) |
Sep 17, 2008 | 87.20 | 87.56 | 77.06 | 80.59 | 15,995,292 | -9.71(-10.75%) |
Sep 16, 2008 | 83.06 | 90.91 | 80.41 | 90.30 | 12,494,162 | +3.98(+4.62%) |
Sep 15, 2008 | 92.43 | 94.15 | 85.91 | 86.32 | 10,488,469 | -10.83(-11.15%) |
Sep 12, 2008 | 93.63 | 97.70 | 91.32 | 97.15 | 11,489,566 | +3.91(+4.20%) |
Sep 11, 2008 | 86.67 | 93.70 | 84.97 | 93.23 | 13,306,092 | +3.84(+4.30%) |
Sep 10, 2008 | 85.50 | 91.52 | 84.89 | 89.39 | 15,274,831 | +5.68(+6.79%) |
Sep 09, 2008 | 92.67 | 93.22 | 82.73 | 83.71 | 20,852,562 | -12.44(-12.94%) |
Sep 08, 2008 | 103.99 | 104.27 | 94.27 | 96.15 | 11,478,727 | -5.36(-5.28%) |
Sep 05, 2008 | 100.50 | 102.35 | 96.03 | 101.51 | 0 | +0.84(+0.83%) |
Sep 04, 2008 | 105.20 | 106.65 | 99.65 | 100.67 | 10,126,217 | -5.43(-5.12%) |
Sep 03, 2008 | 108.00 | 110.81 | 103.46 | 106.10 | 10,959,616 | -0.57(-0.54%) |
Sep 02, 2008 | 114.18 | 114.36 | 106.59 | 106.67 | 9,462,211 | -12.22(-10.28%) |
Aug 29, 2008 | 117.94 | 120.51 | 117.55 | 118.89 | 2,530,519 | +0.38(+0.32%) |
Aug 28, 2008 | 119.00 | 120.47 | 116.44 | 118.52 | 4,942,726 | +0.41(+0.35%) |
Aug 27, 2008 | 116.69 | 118.95 | 116.17 | 118.11 | 4,418,361 | +2.09(+1.80%) |
Aug 26, 2008 | 114.89 | 116.82 | 112.75 | 116.02 | 5,112,403 | +1.53(+1.33%) |
Aug 25, 2008 | 119.54 | 119.62 | 113.34 | 114.49 | 6,090,396 | -5.02(-4.20%) |
Aug 22, 2008 | 124.13 | 124.13 | 117.89 | 119.51 | 4,669,326 | -4.86(-3.91%) |
Aug 21, 2008 | 128.65 | 128.74 | 123.04 | 124.37 | 5,815,006 | -2.87(-2.25%) |
Aug 20, 2008 | 123.73 | 127.24 | 121.31 | 127.24 | 7,859,846 | +5.62(+4.62%) |
Aug 19, 2008 | 116.72 | 123.49 | 116.60 | 121.62 | 6,116,108 | +4.18(+3.56%) |
Aug 18, 2008 | 117.82 | 120.93 | 116.15 | 117.44 | 5,326,057 | +0.50(+0.43%) |
Aug 15, 2008 | 118.83 | 120.42 | 114.46 | 116.94 | 0 | -3.65(-3.02%) |
Aug 14, 2008 | 122.24 | 124.55 | 117.86 | 120.58 | 7,999,331 | -2.64(-2.15%) |
Aug 13, 2008 | 116.87 | 124.41 | 115.58 | 123.23 | 9,717,436 | +7.20(+6.21%) |
Aug 12, 2008 | 115.26 | 118.16 | 113.38 | 116.03 | 11,354,172 | +1.25(+1.09%) |
Aug 11, 2008 | 123.07 | 123.57 | 113.11 | 114.77 | 12,386,102 | -8.26(-6.71%) |
Aug 08, 2008 | 125.76 | 126.63 | 120.82 | 123.03 | 8,250,800 | -5.19(-4.05%) |
Aug 07, 2008 | 130.18 | 130.42 | 125.27 | 128.22 | 6,949,001 | -0.74(-0.57%) |
Aug 06, 2008 | 130.20 | 131.73 | 126.34 | 128.96 | 7,710,022 | +1.04(+0.82%) |
Aug 05, 2008 | 126.61 | 130.66 | 121.96 | 127.92 | 10,573,914 | +2.95(+2.36%) |
Aug 04, 2008 | 133.74 | 134.02 | 122.08 | 124.97 | 11,018,428 | -10.33(-7.63%) |
Aug 01, 2008 | 142.95 | 143.85 | 135.30 | 135.30 | 6,583,656 | -7.98(-5.57%) |
Jul 31, 2008 | 147.38 | 148.28 | 139.97 | 143.28 | 8,705,674 | -5.80(-3.89%) |
Jul 30, 2008 | 149.79 | 152.65 | 142.48 | 149.07 | 10,392,615 | +0.97(+0.66%) |
Jul 29, 2008 | 148.10 | 151.42 | 140.34 | 148.10 | 18,320,994 | +18.25(+14.06%) |
Jul 28, 2008 | 127.64 | 132.53 | 125.38 | 129.85 | 6,477,642 | +3.81(+3.02%) |
Jul 25, 2008 | 123.24 | 128.39 | 121.15 | 126.04 | 5,948,681 | +4.51(+3.71%) |
Jul 24, 2008 | 125.42 | 127.52 | 119.45 | 121.53 | 9,602,293 | -4.08(-3.25%) |
Jul 23, 2008 | 130.37 | 132.67 | 124.47 | 125.61 | 5,611,411 | -4.84(-3.71%) |
Jul 22, 2008 | 133.12 | 134.35 | 126.42 | 130.45 | 8,152,956 | -3.89(-2.89%) |
Jul 21, 2008 | 129.35 | 134.42 | 127.52 | 134.34 | 9,065,872 | +7.03(+5.52%) |
Jul 18, 2008 | 131.34 | 135.67 | 125.29 | 127.31 | 10,082,422 | -2.41(-1.86%) |
Jul 17, 2008 | 134.85 | 140.72 | 126.69 | 129.72 | 12,840,441 | -7.88(-5.73%) |
Jul 16, 2008 | 140.54 | 140.54 | 130.81 | 137.60 | 7,647,784 | -0.93(-0.67%) |
Jul 15, 2008 | 141.46 | 142.47 | 133.76 | 138.53 | 8,295,374 | -5.32(-3.70%) |
Jul 14, 2008 | 150.84 | 150.84 | 142.29 | 143.85 | 6,027,000 | -2.29(-1.57%) |
Jul 11, 2008 | 145.61 | 149.21 | 141.69 | 146.13 | 7,491,329 | -1.64(-1.11%) |
Jul 10, 2008 | 144.29 | 150.01 | 139.43 | 147.77 | 11,142,610 | +6.45(+4.56%) |
Jul 09, 2008 | 139.87 | 152.13 | 139.24 | 141.32 | 18,891,172 | +6.81(+5.06%) |
Jul 08, 2008 | 141.12 | 141.16 | 131.30 | 134.51 | 11,883,736 | -6.43(-4.56%) |
Jul 07, 2008 | 141.11 | 145.97 | 139.11 | 140.94 | 11,541,342 | +1.74(+1.25%) |
Jul 04, 2008 | 138.52 | 143.15 | 133.16 | 139.20 | 11,803,538 | +0.00(+0.00%) |
Jul 03, 2008 | 138.52 | 143.15 | 133.16 | 139.20 | 11,803,538 | +2.14(+1.56%) |
Jul 02, 2008 | 156.97 | 163.32 | 135.46 | 137.06 | 18,380,798 | -19.61(-12.52%) |