Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 02, 2008 | 695.04 | 714.40 | 694.24 | 712.72 | 2,745,628 | -30.24(-4.07%) |
Aug 29, 2008 | 763.60 | 765.52 | 742.96 | 742.96 | 1,100,239 | -4.16(-0.56%) |
Aug 28, 2008 | 776.72 | 776.72 | 737.60 | 747.12 | 1,811,257 | -17.20(-2.25%) |
Aug 27, 2008 | 768.16 | 771.60 | 754.00 | 764.32 | 1,693,533 | +13.12(+1.75%) |
Aug 26, 2008 | 753.28 | 761.44 | 743.28 | 751.20 | 1,415,119 | +6.16(+0.83%) |
Aug 25, 2008 | 741.28 | 747.12 | 734.56 | 745.04 | 1,231,101 | +4.72(+0.64%) |
Aug 22, 2008 | 774.56 | 774.64 | 738.00 | 740.32 | 2,101,462 | -36.88(-4.75%) |
Aug 21, 2008 | 774.64 | 788.32 | 766.40 | 777.20 | 2,189,562 | +26.00(+3.46%) |
Aug 20, 2008 | 749.44 | 755.68 | 727.60 | 751.20 | 1,828,142 | +7.92(+1.07%) |
Aug 19, 2008 | 728.48 | 754.00 | 718.64 | 743.28 | 1,762,701 | +13.92(+1.91%) |
Aug 18, 2008 | 744.24 | 745.04 | 723.76 | 729.36 | 1,264,088 | -5.04(-0.69%) |
Aug 15, 2008 | 731.76 | 737.60 | 720.32 | 734.40 | 0 | -7.76(-1.05%) |
Aug 14, 2008 | 745.60 | 754.56 | 728.32 | 742.16 | 1,236,369 | -9.60(-1.28%) |
Aug 13, 2008 | 733.92 | 758.16 | 732.96 | 751.76 | 2,064,000 | +19.20(+2.62%) |
Aug 12, 2008 | 743.60 | 744.48 | 726.40 | 732.56 | 1,686,475 | -8.64(-1.17%) |
Aug 11, 2008 | 748.40 | 750.16 | 728.64 | 741.20 | 1,612,458 | -1.92(-0.26%) |
Aug 08, 2008 | 761.04 | 763.04 | 740.16 | 743.12 | 1,327,881 | -28.40(-3.68%) |
Aug 07, 2008 | 777.36 | 779.84 | 760.24 | 771.52 | 1,414,486 | +7.36(+0.96%) |
Aug 06, 2008 | 770.40 | 776.88 | 755.60 | 764.16 | 2,058,981 | -0.80(-0.10%) |
Aug 05, 2008 | 773.04 | 782.00 | 763.44 | 764.96 | 1,485,678 | -16.16(-2.07%) |
Aug 04, 2008 | 801.20 | 812.80 | 770.80 | 781.12 | 1,949,249 | -26.32(-3.26%) |
Aug 01, 2008 | 796.96 | 829.12 | 796.00 | 807.44 | 1,553,815 | +6.64(+0.83%) |
Jul 31, 2008 | 817.84 | 817.84 | 791.92 | 800.80 | 1,724,692 | -17.28(-2.11%) |
Jul 30, 2008 | 786.00 | 821.28 | 778.80 | 818.08 | 2,491,527 | +32.48(+4.13%) |
Jul 29, 2008 | 799.76 | 799.92 | 776.24 | 785.60 | 1,877,681 | -18.56(-2.31%) |
Jul 28, 2008 | 798.40 | 805.28 | 790.64 | 804.16 | 1,211,436 | +8.96(+1.13%) |
Jul 25, 2008 | 802.64 | 803.28 | 790.08 | 795.20 | 1,784,419 | -14.80(-1.83%) |
Jul 24, 2008 | 811.04 | 815.44 | 796.40 | 810.00 | 1,507,450 | +9.04(+1.13%) |
Jul 23, 2008 | 819.12 | 829.84 | 800.00 | 800.96 | 2,239,244 | -26.72(-3.23%) |
Jul 22, 2008 | 841.60 | 842.64 | 814.96 | 827.68 | 1,697,271 | -26.32(-3.08%) |
Jul 21, 2008 | 840.80 | 855.84 | 832.56 | 854.00 | 1,193,903 | +20.80(+2.50%) |
Jul 18, 2008 | 846.72 | 852.56 | 831.28 | 833.20 | 1,727,909 | -11.04(-1.31%) |
Jul 17, 2008 | 870.88 | 885.92 | 837.20 | 844.24 | 2,768,914 | -27.60(-3.17%) |
Jul 16, 2008 | 892.16 | 895.52 | 855.76 | 871.84 | 2,634,116 | -27.28(-3.03%) |
Jul 15, 2008 | 941.60 | 944.16 | 880.64 | 899.12 | 3,450,902 | -40.72(-4.33%) |
Jul 14, 2008 | 940.00 | 948.00 | 932.00 | 939.84 | 940,843 | +1.92(+0.20%) |
Jul 11, 2008 | 952.64 | 953.36 | 924.72 | 937.92 | 1,859,900 | +23.52(+2.57%) |
Jul 10, 2008 | 891.52 | 919.36 | 883.68 | 914.40 | 1,542,867 | +36.64(+4.17%) |
Jul 09, 2008 | 887.52 | 894.48 | 876.40 | 877.76 | 2,319,948 | -3.20(-0.36%) |
Jul 08, 2008 | 892.00 | 893.60 | 875.68 | 880.96 | 2,108,203 | -37.20(-4.05%) |
Jul 07, 2008 | 914.32 | 928.96 | 903.76 | 918.16 | 1,709,524 | -16.40(-1.75%) |
Jul 04, 2008 | 934.32 | 939.68 | 927.36 | 934.56 | 1,158,580 | +0.00(+0.00%) |
Jul 03, 2008 | 934.32 | 939.68 | 927.36 | 934.56 | 1,158,580 | +1.04(+0.11%) |
Jul 02, 2008 | 910.48 | 933.52 | 909.52 | 933.52 | 2,266,983 | +18.32(+2.00%) |