Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 342.48 | 344.88 | 331.36 | 336.72 | 590,573 | -19.60(-5.50%) |
Nov 26, 2008 | 339.36 | 356.80 | 327.76 | 356.32 | 2,215,950 | +25.44(+7.69%) |
Nov 25, 2008 | 342.32 | 343.28 | 327.60 | 330.88 | 1,721,076 | -22.16(-6.28%) |
Nov 24, 2008 | 332.56 | 358.24 | 325.20 | 353.04 | 1,654,162 | +25.04(+7.63%) |
Nov 21, 2008 | 326.48 | 328.32 | 313.28 | 328.00 | 1,433,041 | +11.60(+3.67%) |
Nov 20, 2008 | 333.12 | 338.40 | 314.88 | 316.40 | 1,831,905 | -30.80(-8.87%) |
Nov 19, 2008 | 357.76 | 361.28 | 346.24 | 347.20 | 1,415,221 | -9.20(-2.58%) |
Nov 18, 2008 | 362.48 | 365.52 | 352.16 | 356.40 | 1,008,918 | -3.60(-1.00%) |
Nov 17, 2008 | 372.40 | 385.44 | 358.40 | 360.00 | 1,397,513 | -9.44(-2.56%) |
Nov 14, 2008 | 372.88 | 381.44 | 365.76 | 369.44 | 1,723,016 | -22.56(-5.76%) |
Nov 13, 2008 | 373.68 | 392.00 | 361.92 | 392.00 | 1,903,012 | +24.80(+6.75%) |
Nov 12, 2008 | 378.72 | 380.88 | 365.92 | 367.20 | 1,273,203 | -18.80(-4.87%) |
Nov 11, 2008 | 398.80 | 399.60 | 383.76 | 386.00 | 1,189,733 | -22.80(-5.58%) |
Nov 10, 2008 | 423.44 | 426.40 | 392.00 | 408.80 | 1,603,848 | +8.48(+2.12%) |
Nov 07, 2008 | 404.00 | 410.00 | 397.12 | 400.32 | 951,907 | -0.72(-0.18%) |
Nov 06, 2008 | 417.04 | 419.44 | 394.48 | 401.04 | 1,998,734 | -28.08(-6.54%) |
Nov 05, 2008 | 447.20 | 455.04 | 426.24 | 429.12 | 1,509,288 | -29.10(-6.35%) |
Nov 04, 2008 | 434.72 | 470.24 | 431.44 | 458.22 | 1,900,077 | +37.02(+8.79%) |
Nov 03, 2008 | 430.40 | 441.11 | 417.28 | 421.20 | 1,124,197 | -23.52(-5.29%) |
Oct 31, 2008 | 423.92 | 449.52 | 416.16 | 444.72 | 1,220,553 | +14.00(+3.25%) |
Oct 30, 2008 | 444.56 | 446.88 | 420.00 | 430.72 | 1,272,446 | -14.72(-3.30%) |
Oct 29, 2008 | 435.12 | 453.68 | 431.52 | 445.44 | 1,614,486 | +21.44(+5.06%) |
Oct 28, 2008 | 422.80 | 426.64 | 403.52 | 424.00 | 989,109 | +16.32(+4.00%) |
Oct 27, 2008 | 411.52 | 431.36 | 407.20 | 407.68 | 1,173,308 | -16.32(-3.85%) |
Oct 24, 2008 | 410.96 | 429.12 | 410.48 | 424.00 | 956,393 | -28.80(-6.36%) |
Oct 23, 2008 | 444.24 | 454.80 | 438.08 | 452.80 | 1,253,407 | +13.92(+3.17%) |
Oct 22, 2008 | 452.08 | 453.28 | 434.16 | 438.88 | 1,203,083 | -31.28(-6.65%) |
Oct 21, 2008 | 474.40 | 476.80 | 461.12 | 470.16 | 1,205,378 | -23.04(-4.67%) |
Oct 20, 2008 | 483.04 | 500.00 | 472.08 | 493.20 | 1,385,589 | +18.24(+3.84%) |
Oct 17, 2008 | 464.96 | 488.80 | 461.28 | 474.96 | 1,603,278 | -0.56(-0.12%) |
Oct 16, 2008 | 482.64 | 487.60 | 451.84 | 475.52 | 1,964,074 | -11.76(-2.41%) |
Oct 15, 2008 | 497.68 | 503.12 | 487.04 | 487.28 | 1,077,658 | -35.12(-6.72%) |
Oct 14, 2008 | 547.84 | 550.72 | 515.60 | 522.40 | 1,121,088 | -18.40(-3.40%) |
Oct 13, 2008 | 537.60 | 540.80 | 524.40 | 540.80 | 755,753 | +8.80(+1.65%) |
Oct 10, 2008 | 521.20 | 544.32 | 506.56 | 532.00 | 2,015,677 | -23.76(-4.28%) |
Oct 09, 2008 | 578.72 | 582.40 | 551.60 | 555.76 | 1,156,779 | -22.08(-3.82%) |
Oct 08, 2008 | 569.44 | 584.80 | 557.52 | 577.84 | 1,586,900 | -2.56(-0.44%) |
Oct 07, 2008 | 587.84 | 593.04 | 566.24 | 580.40 | 1,345,082 | +6.00(+1.04%) |
Oct 06, 2008 | 586.32 | 593.20 | 564.72 | 574.40 | 1,692,939 | -27.60(-4.58%) |
Oct 03, 2008 | 594.24 | 619.76 | 594.24 | 602.00 | 1,614,615 | -4.08(-0.67%) |
Oct 02, 2008 | 623.68 | 624.48 | 603.44 | 606.08 | 1,282,449 | -31.68(-4.97%) |
Oct 01, 2008 | 636.56 | 651.52 | 619.20 | 637.76 | 1,299,072 | -18.24(-2.78%) |
Sep 30, 2008 | 632.80 | 656.64 | 628.88 | 656.00 | 837,426 | +40.32(+6.55%) |
Sep 29, 2008 | 653.92 | 657.36 | 613.20 | 615.68 | 1,464,684 | -74.00(-10.73%) |
Sep 26, 2008 | 676.24 | 693.36 | 674.48 | 689.68 | 0 | -4.00(-0.58%) |
Sep 25, 2008 | 673.60 | 700.56 | 672.56 | 693.68 | 1,146,597 | +14.96(+2.20%) |
Sep 24, 2008 | 702.56 | 706.08 | 676.40 | 678.72 | 1,378,948 | -11.28(-1.63%) |
Sep 23, 2008 | 704.80 | 706.64 | 671.28 | 690.00 | 1,743,715 | -10.96(-1.56%) |
Sep 22, 2008 | 680.16 | 713.28 | 679.76 | 700.96 | 2,319,367 | +39.92(+6.04%) |
Sep 19, 2008 | 660.88 | 666.00 | 635.20 | 661.04 | 0 | +30.64(+4.86%) |
Sep 18, 2008 | 637.04 | 646.56 | 617.20 | 630.40 | 2,115,046 | +8.00(+1.29%) |
Sep 17, 2008 | 601.84 | 627.92 | 587.68 | 622.40 | 2,539,431 | +22.40(+3.73%) |
Sep 16, 2008 | 590.08 | 605.68 | 583.60 | 600.00 | 2,685,275 | -9.12(-1.50%) |
Sep 15, 2008 | 617.68 | 632.40 | 607.28 | 609.12 | 2,153,429 | -42.80(-6.57%) |
Sep 12, 2008 | 657.32 | 664.00 | 645.71 | 651.92 | 2,278,343 | +0.56(+0.09%) |
Sep 11, 2008 | 663.12 | 663.68 | 646.08 | 651.36 | 2,212,101 | -13.44(-2.02%) |
Sep 10, 2008 | 670.24 | 677.44 | 653.60 | 664.80 | 1,820,205 | +6.00(+0.91%) |
Sep 09, 2008 | 674.64 | 676.88 | 657.44 | 658.80 | 2,486,580 | -28.64(-4.17%) |
Sep 08, 2008 | 698.96 | 708.80 | 676.96 | 687.44 | 1,367,534 | -1.04(-0.15%) |
Sep 05, 2008 | 695.20 | 697.84 | 679.76 | 688.48 | 0 | -7.44(-1.07%) |
Sep 04, 2008 | 706.48 | 708.64 | 688.32 | 695.92 | 1,933,975 | -11.68(-1.65%) |
Sep 03, 2008 | 698.79 | 708.00 | 693.20 | 707.60 | 1,618,082 | -5.12(-0.72%) |