Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 88.91 | 91.18 | 87.13 | 89.86 | 722,649 | +1.07(+1.21%) |
Oct 30, 2008 | 94.13 | 94.13 | 86.74 | 88.78 | 836,779 | -1.05(-1.17%) |
Oct 29, 2008 | 87.90 | 95.01 | 82.78 | 89.84 | 1,173,763 | +2.27(+2.59%) |
Oct 28, 2008 | 78.17 | 87.57 | 74.18 | 87.57 | 1,235,797 | +14.33(+19.56%) |
Oct 27, 2008 | 76.80 | 79.61 | 73.24 | 73.24 | 632,584 | -6.47(-8.11%) |
Oct 24, 2008 | 68.00 | 82.92 | 68.00 | 79.70 | 1,497,505 | +2.48(+3.21%) |
Oct 23, 2008 | 82.43 | 86.29 | 72.97 | 77.23 | 1,227,406 | -4.78(-5.83%) |
Oct 22, 2008 | 84.95 | 89.06 | 76.99 | 82.01 | 1,590,642 | -7.07(-7.93%) |
Oct 21, 2008 | 94.07 | 94.07 | 86.38 | 89.08 | 2,120,899 | -8.91(-9.09%) |
Oct 20, 2008 | 104.07 | 104.61 | 93.83 | 97.99 | 1,090,080 | -3.76(-3.70%) |
Oct 17, 2008 | 97.31 | 103.86 | 96.47 | 101.75 | 1,476,498 | +1.61(+1.61%) |
Oct 16, 2008 | 99.71 | 101.54 | 90.33 | 100.14 | 1,342,244 | +2.34(+2.39%) |
Oct 15, 2008 | 110.84 | 114.80 | 97.80 | 97.80 | 1,372,953 | -17.97(-15.52%) |
Oct 14, 2008 | 127.25 | 128.60 | 111.77 | 115.77 | 1,147,920 | -7.27(-5.91%) |
Oct 13, 2008 | 116.30 | 123.83 | 111.25 | 123.04 | 1,160,769 | +14.26(+13.11%) |
Oct 10, 2008 | 101.26 | 111.58 | 90.46 | 108.78 | 2,168,912 | +3.73(+3.55%) |
Oct 09, 2008 | 119.08 | 119.08 | 102.62 | 105.05 | 1,657,478 | -9.20(-8.05%) |
Oct 08, 2008 | 114.25 | 123.52 | 112.38 | 114.25 | 709,895 | -2.91(-2.48%) |
Oct 07, 2008 | 121.78 | 127.40 | 117.16 | 117.16 | 509,723 | -0.51(-0.44%) |
Oct 06, 2008 | 119.06 | 122.97 | 115.21 | 117.68 | 562,959 | -7.18(-5.75%) |
Oct 03, 2008 | 119.76 | 133.41 | 119.76 | 124.86 | 0 | +7.15(+6.07%) |
Oct 02, 2008 | 123.15 | 123.15 | 114.17 | 117.71 | 1,114,979 | -5.67(-4.59%) |
Oct 01, 2008 | 130.68 | 130.70 | 120.89 | 123.38 | 998,465 | -9.69(-7.29%) |
Sep 30, 2008 | 134.10 | 141.79 | 130.03 | 133.07 | 600,517 | +2.39(+1.83%) |
Sep 29, 2008 | 135.46 | 136.46 | 125.61 | 130.68 | 797,029 | -6.85(-4.98%) |
Sep 26, 2008 | 129.65 | 138.60 | 124.84 | 137.52 | 0 | +6.60(+5.04%) |
Sep 25, 2008 | 139.84 | 144.08 | 130.74 | 130.92 | 1,182,218 | -3.80(-2.82%) |
Sep 24, 2008 | 129.74 | 135.88 | 127.30 | 134.72 | 577,885 | +8.11(+6.41%) |
Sep 23, 2008 | 132.12 | 136.47 | 126.57 | 126.60 | 722,909 | -2.53(-1.96%) |
Sep 22, 2008 | 143.67 | 143.67 | 129.14 | 129.14 | 1,296,541 | -14.54(-10.12%) |
Sep 19, 2008 | 154.16 | 170.61 | 135.28 | 143.67 | 0 | +1.48(+1.04%) |
Sep 18, 2008 | 133.05 | 147.09 | 115.78 | 142.19 | 3,177,049 | +13.57(+10.55%) |
Sep 17, 2008 | 132.55 | 142.75 | 123.58 | 128.62 | 2,247,205 | -16.47(-11.35%) |
Sep 16, 2008 | 131.20 | 145.10 | 131.20 | 145.10 | 1,355,945 | +7.58(+5.51%) |
Sep 15, 2008 | 137.76 | 149.76 | 137.14 | 137.52 | 2,139,592 | -1.37(-0.98%) |
Sep 12, 2008 | 149.49 | 149.69 | 137.35 | 138.88 | 2,036,422 | -12.18(-8.06%) |
Sep 11, 2008 | 143.67 | 151.45 | 142.38 | 151.06 | 886,836 | +3.01(+2.03%) |
Sep 10, 2008 | 145.28 | 151.20 | 141.67 | 148.05 | 766,102 | +3.83(+2.66%) |
Sep 09, 2008 | 151.54 | 152.96 | 144.22 | 144.22 | 1,103,140 | -8.84(-5.77%) |
Sep 08, 2008 | 152.57 | 154.40 | 144.63 | 153.06 | 909,704 | +8.33(+5.75%) |
Sep 05, 2008 | 143.67 | 145.62 | 138.81 | 144.74 | 0 | +0.44(+0.30%) |
Sep 04, 2008 | 150.04 | 150.81 | 144.03 | 144.30 | 465,003 | -7.28(-4.80%) |
Sep 03, 2008 | 150.31 | 152.70 | 146.86 | 151.58 | 410,751 | +1.26(+0.84%) |
Sep 02, 2008 | 151.19 | 155.37 | 149.00 | 150.31 | 743,920 | +1.68(+1.13%) |
Aug 29, 2008 | 148.63 | 150.08 | 147.89 | 148.63 | 369,420 | -1.03(-0.69%) |
Aug 28, 2008 | 145.11 | 149.66 | 144.56 | 149.66 | 466,460 | +3.97(+2.72%) |
Aug 27, 2008 | 141.96 | 146.37 | 140.76 | 145.69 | 439,520 | +3.59(+2.53%) |
Aug 26, 2008 | 141.71 | 142.75 | 139.32 | 142.10 | 478,958 | +0.74(+0.52%) |
Aug 25, 2008 | 145.38 | 145.38 | 141.36 | 141.36 | 541,813 | -4.57(-3.13%) |
Aug 22, 2008 | 145.32 | 146.39 | 142.91 | 145.93 | 424,175 | +1.27(+0.88%) |
Aug 21, 2008 | 140.51 | 145.22 | 140.51 | 144.67 | 365,542 | +0.58(+0.40%) |
Aug 20, 2008 | 141.90 | 145.33 | 140.39 | 144.09 | 570,906 | +1.64(+1.15%) |
Aug 19, 2008 | 141.96 | 143.67 | 139.84 | 142.44 | 640,750 | -1.44(-1.00%) |
Aug 18, 2008 | 148.26 | 148.73 | 143.83 | 143.88 | 344,619 | -4.38(-2.95%) |
Aug 15, 2008 | 149.72 | 152.04 | 146.58 | 148.26 | 0 | -0.55(-0.37%) |
Aug 14, 2008 | 149.15 | 152.50 | 146.36 | 148.81 | 2,220,195 | -1.81(-1.20%) |
Aug 13, 2008 | 153.66 | 154.18 | 149.80 | 150.62 | 759,130 | -3.02(-1.97%) |
Aug 12, 2008 | 157.01 | 160.03 | 152.08 | 153.64 | 1,027,233 | -4.23(-2.68%) |
Aug 11, 2008 | 151.88 | 158.29 | 149.76 | 157.87 | 1,012,979 | +5.59(+3.67%) |
Aug 08, 2008 | 148.00 | 154.59 | 147.27 | 152.28 | 455,002 | +3.69(+2.48%) |
Aug 07, 2008 | 152.05 | 152.65 | 146.92 | 148.59 | 674,118 | -4.39(-2.87%) |
Aug 06, 2008 | 155.99 | 156.06 | 151.66 | 152.98 | 542,861 | -3.18(-2.04%) |
Aug 05, 2008 | 148.53 | 156.16 | 148.53 | 156.16 | 1,003,691 | +7.42(+4.99%) |
Aug 04, 2008 | 149.06 | 150.93 | 146.75 | 148.74 | 544,826 | -1.31(-0.88%) |