Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 85.04 | 87.38 | 84.38 | 86.10 | 20,834,792 | +0.71(+0.83%) |
Oct 30, 2008 | 87.34 | 88.13 | 83.54 | 85.39 | 20,768,610 | +0.66(+0.78%) |
Oct 29, 2008 | 86.23 | 88.26 | 82.53 | 84.73 | 31,083,368 | -1.28(-1.49%) |
Oct 28, 2008 | 81.07 | 86.50 | 78.25 | 86.01 | 31,627,642 | +7.77(+9.93%) |
Oct 27, 2008 | 79.61 | 83.19 | 77.32 | 78.25 | 27,359,090 | -0.44(-0.56%) |
Oct 24, 2008 | 77.05 | 80.45 | 76.22 | 78.69 | 29,250,470 | -4.28(-5.16%) |
Oct 23, 2008 | 84.91 | 84.91 | 79.30 | 82.97 | 34,722,580 | -0.71(-0.84%) |
Oct 22, 2008 | 88.44 | 89.15 | 81.64 | 83.67 | 26,790,812 | -6.13(-6.83%) |
Oct 21, 2008 | 87.95 | 92.81 | 87.82 | 89.81 | 23,309,156 | +0.93(+1.04%) |
Oct 20, 2008 | 89.41 | 89.91 | 85.75 | 88.88 | 21,433,472 | +2.25(+2.60%) |
Oct 17, 2008 | 85.39 | 90.60 | 83.85 | 86.63 | 28,229,838 | -1.15(-1.31%) |
Oct 16, 2008 | 86.10 | 88.09 | 80.81 | 87.78 | 34,226,536 | +2.82(+3.32%) |
Oct 15, 2008 | 90.29 | 91.18 | 84.07 | 84.95 | 25,945,872 | -7.06(-7.67%) |
Oct 14, 2008 | 98.46 | 98.81 | 87.16 | 92.01 | 34,701,944 | -0.66(-0.71%) |
Oct 13, 2008 | 98.28 | 98.55 | 89.81 | 92.68 | 32,249,844 | -2.21(-2.33%) |
Oct 10, 2008 | 82.53 | 94.88 | 81.20 | 94.88 | 62,376,012 | +10.99(+13.10%) |
Oct 09, 2008 | 94.44 | 95.41 | 83.85 | 83.89 | 35,605,052 | -7.24(-7.94%) |
Oct 08, 2008 | 88.35 | 97.05 | 87.82 | 91.13 | 31,446,544 | +1.54(+1.72%) |
Oct 07, 2008 | 98.33 | 99.96 | 89.10 | 89.59 | 35,806,864 | -4.77(-5.05%) |
Oct 06, 2008 | 90.65 | 96.52 | 86.90 | 94.35 | 41,820,012 | -0.84(-0.88%) |
Oct 03, 2008 | 100.18 | 101.50 | 94.84 | 95.19 | 0 | -2.56(-2.62%) |
Oct 02, 2008 | 100.75 | 101.02 | 97.13 | 97.75 | 117,773,848 | -10.37(-9.59%) |
Oct 01, 2008 | 105.92 | 113.64 | 95.54 | 108.12 | 41,228,244 | -4.41(-3.92%) |
Sep 30, 2008 | 105.34 | 114.96 | 105.34 | 112.54 | 17,215,914 | +10.59(+10.39%) |
Sep 29, 2008 | 110.86 | 113.15 | 101.94 | 101.94 | 17,022,070 | -9.49(-8.51%) |
Sep 26, 2008 | 109.23 | 113.90 | 108.21 | 111.43 | 0 | -1.90(-1.67%) |
Sep 25, 2008 | 104.42 | 115.80 | 103.71 | 113.33 | 23,753,086 | +4.81(+4.43%) |
Sep 24, 2008 | 110.68 | 110.68 | 105.08 | 108.52 | 13,762,775 | -1.59(-1.44%) |
Sep 23, 2008 | 111.92 | 113.15 | 108.83 | 110.11 | 14,528,879 | -5.30(-4.59%) |
Sep 22, 2008 | 120.83 | 121.27 | 113.20 | 115.40 | 12,682,285 | -2.07(-1.77%) |
Sep 19, 2008 | 128.51 | 128.86 | 112.62 | 117.48 | 0 | +8.08(+7.38%) |
Sep 18, 2008 | 104.77 | 112.67 | 97.93 | 109.40 | 47,250,308 | +6.18(+5.99%) |
Sep 17, 2008 | 105.87 | 107.59 | 98.41 | 103.22 | 51,626,284 | -7.37(-6.66%) |
Sep 16, 2008 | 97.84 | 112.23 | 97.80 | 110.59 | 41,318,884 | +2.03(+1.87%) |
Sep 15, 2008 | 109.53 | 114.96 | 105.52 | 108.56 | 39,347,624 | -9.49(-8.04%) |
Sep 12, 2008 | 122.38 | 122.42 | 116.20 | 118.05 | 35,025,488 | -6.22(-5.01%) |
Sep 11, 2008 | 122.25 | 125.03 | 118.49 | 124.28 | 18,602,526 | +0.31(+0.25%) |
Sep 10, 2008 | 125.20 | 125.47 | 122.47 | 123.97 | 12,656,563 | -0.13(-0.11%) |
Sep 09, 2008 | 127.81 | 129.22 | 123.83 | 124.10 | 16,428,162 | -4.28(-3.33%) |
Sep 08, 2008 | 127.45 | 128.73 | 124.67 | 128.38 | 19,154,240 | +5.34(+4.34%) |
Sep 05, 2008 | 121.32 | 123.26 | 120.88 | 123.04 | 0 | +0.79(+0.65%) |
Sep 04, 2008 | 125.29 | 125.73 | 121.80 | 122.25 | 13,662,222 | -3.84(-3.04%) |
Sep 03, 2008 | 125.55 | 126.61 | 124.89 | 126.08 | 8,407,290 | +0.18(+0.14%) |
Sep 02, 2008 | 125.95 | 128.64 | 125.51 | 125.91 | 13,321,983 | +1.90(+1.53%) |
Aug 29, 2008 | 127.01 | 127.45 | 123.92 | 124.01 | 0 | -3.22(-2.53%) |
Aug 28, 2008 | 125.11 | 127.59 | 124.89 | 127.23 | 9,672,447 | +2.69(+2.16%) |
Aug 27, 2008 | 124.76 | 126.15 | 123.83 | 124.54 | 7,571,495 | -0.22(-0.18%) |
Aug 26, 2008 | 125.73 | 125.73 | 123.48 | 124.76 | 9,129,834 | -0.22(-0.18%) |
Aug 25, 2008 | 128.16 | 128.16 | 124.36 | 124.98 | 9,760,618 | -3.53(-2.75%) |
Aug 22, 2008 | 127.58 | 129.04 | 127.32 | 128.51 | 0 | +1.63(+1.29%) |
Aug 21, 2008 | 124.89 | 127.19 | 124.45 | 126.88 | 8,526,082 | +0.44(+0.35%) |
Aug 20, 2008 | 126.83 | 127.67 | 123.97 | 126.44 | 9,214,326 | -0.27(-0.21%) |
Aug 19, 2008 | 128.86 | 129.09 | 125.51 | 126.70 | 9,532,671 | -2.82(-2.18%) |
Aug 18, 2008 | 132.26 | 133.76 | 128.64 | 129.53 | 9,529,620 | -1.99(-1.51%) |
Aug 15, 2008 | 130.89 | 132.62 | 130.28 | 131.51 | 0 | +1.24(+0.95%) |
Aug 14, 2008 | 128.51 | 131.91 | 128.03 | 130.28 | 8,131,538 | +0.93(+0.72%) |
Aug 13, 2008 | 130.54 | 130.89 | 128.34 | 129.35 | 8,765,699 | -1.90(-1.45%) |
Aug 12, 2008 | 132.04 | 133.19 | 130.50 | 131.25 | 8,565,745 | -0.93(-0.70%) |
Aug 11, 2008 | 130.72 | 134.12 | 130.06 | 132.17 | 11,130,021 | +1.37(+1.05%) |
Aug 08, 2008 | 126.13 | 131.25 | 126.08 | 130.81 | 13,821,447 | +4.72(+3.75%) |
Aug 07, 2008 | 126.97 | 128.34 | 125.73 | 126.08 | 9,413,259 | -1.90(-1.48%) |
Aug 06, 2008 | 128.73 | 128.78 | 126.79 | 127.98 | 8,818,112 | -1.10(-0.85%) |
Aug 05, 2008 | 125.25 | 129.09 | 125.25 | 129.09 | 11,836,900 | +4.77(+3.83%) |
Aug 04, 2008 | 124.19 | 125.47 | 122.51 | 124.32 | 8,351,667 | -0.18(-0.14%) |