Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 130.24 | 136.00 | 122.24 | 134.08 | 2,994 | +4.48(+3.46%) |
Oct 30, 2008 | 134.72 | 134.72 | 126.72 | 129.60 | 810 | +0.32(+0.25%) |
Oct 29, 2008 | 131.20 | 133.12 | 127.36 | 129.28 | 1,162 | +1.28(+1.00%) |
Oct 28, 2008 | 133.76 | 133.76 | 120.32 | 128.00 | 1,071 | +0.99(+0.78%) |
Oct 27, 2008 | 127.36 | 128.00 | 124.16 | 127.01 | 508 | -2.27(-1.76%) |
Oct 24, 2008 | 128.02 | 130.88 | 125.76 | 129.28 | 206 | +6.72(+5.48%) |
Oct 23, 2008 | 131.20 | 132.16 | 120.00 | 122.56 | 1,061 | -8.64(-6.59%) |
Oct 22, 2008 | 129.92 | 137.60 | 129.92 | 131.20 | 415 | -2.88(-2.15%) |
Oct 21, 2008 | 134.08 | 148.16 | 134.08 | 134.08 | 1,156 | +0.00(+0.00%) |
Oct 20, 2008 | 132.16 | 149.76 | 129.92 | 134.08 | 309 | +0.64(+0.48%) |
Oct 17, 2008 | 129.60 | 156.80 | 126.72 | 133.44 | 1,153 | +5.76(+4.51%) |
Oct 16, 2008 | 136.00 | 155.84 | 126.40 | 127.68 | 1,144 | -8.32(-6.12%) |
Oct 15, 2008 | 151.04 | 151.04 | 136.00 | 136.00 | 680 | -9.60(-6.59%) |
Oct 14, 2008 | 151.68 | 154.56 | 145.60 | 145.60 | 1,104 | -1.60(-1.09%) |
Oct 13, 2008 | 134.40 | 154.88 | 134.40 | 147.20 | 1,907 | +13.12(+9.79%) |
Oct 10, 2008 | 144.00 | 144.64 | 128.00 | 134.08 | 2,445 | -10.24(-7.10%) |
Oct 09, 2008 | 162.24 | 164.16 | 144.00 | 144.32 | 1,019 | -15.04(-9.44%) |
Oct 08, 2008 | 168.32 | 168.32 | 159.36 | 159.36 | 2,307 | -11.84(-6.92%) |
Oct 07, 2008 | 175.36 | 177.92 | 168.96 | 171.20 | 1,044 | -4.48(-2.55%) |
Oct 06, 2008 | 186.24 | 186.24 | 175.04 | 175.68 | 2,241 | -15.04(-7.89%) |
Oct 03, 2008 | 198.08 | 198.40 | 185.60 | 190.72 | 578 | +0.96(+0.51%) |
Oct 02, 2008 | 192.64 | 192.64 | 189.44 | 189.76 | 639 | -1.28(-0.67%) |
Oct 01, 2008 | 193.60 | 193.60 | 184.32 | 191.04 | 1,531 | -1.28(-0.67%) |
Sep 30, 2008 | 190.08 | 197.12 | 184.03 | 192.32 | 2,782 | +0.64(+0.33%) |
Sep 29, 2008 | 211.52 | 214.08 | 189.12 | 191.68 | 1,430 | -22.65(-10.57%) |
Sep 26, 2008 | 215.04 | 216.16 | 208.00 | 214.33 | 740 | -3.91(-1.79%) |
Sep 25, 2008 | 239.36 | 239.36 | 216.96 | 218.24 | 1,128 | -22.40(-9.31%) |
Sep 24, 2008 | 249.28 | 251.52 | 235.20 | 240.64 | 482 | -10.24(-4.08%) |
Sep 23, 2008 | 252.80 | 252.80 | 249.60 | 250.88 | 157 | -3.52(-1.38%) |
Sep 22, 2008 | 276.80 | 276.80 | 248.96 | 254.40 | 1,061 | -17.28(-6.36%) |
Sep 19, 2008 | 273.28 | 279.36 | 262.08 | 271.68 | 758 | +8.32(+3.16%) |
Sep 18, 2008 | 273.60 | 273.60 | 244.48 | 263.36 | 1,256 | -10.88(-3.97%) |
Sep 17, 2008 | 285.76 | 289.28 | 273.92 | 274.24 | 1,360 | -10.24(-3.60%) |
Sep 16, 2008 | 288.00 | 288.00 | 280.00 | 284.48 | 1,411 | -1.28(-0.45%) |
Sep 15, 2008 | 280.32 | 288.00 | 280.00 | 285.76 | 189 | +1.60(+0.56%) |
Sep 12, 2008 | 294.40 | 304.64 | 283.52 | 284.16 | 2,991 | -6.40(-2.20%) |
Sep 11, 2008 | 297.92 | 302.11 | 287.68 | 290.56 | 6,082 | -16.64(-5.42%) |
Sep 10, 2008 | 310.72 | 316.16 | 301.12 | 307.20 | 1,598 | +0.00(+0.00%) |
Sep 09, 2008 | 284.48 | 315.07 | 284.48 | 307.20 | 591 | -6.40(-2.04%) |
Sep 08, 2008 | 313.92 | 316.48 | 309.12 | 313.60 | 180 | +2.88(+0.93%) |
Sep 05, 2008 | 331.52 | 340.80 | 310.72 | 310.72 | 1,174 | -23.04(-6.90%) |
Sep 04, 2008 | 340.16 | 345.92 | 323.52 | 333.76 | 816 | -9.92(-2.89%) |
Sep 03, 2008 | 329.28 | 345.60 | 318.72 | 343.68 | 1,922 | +11.52(+3.47%) |
Sep 02, 2008 | 299.52 | 332.16 | 297.92 | 332.16 | 1,670 | +34.56(+11.61%) |
Aug 29, 2008 | 283.52 | 304.32 | 270.72 | 297.60 | 1,938 | +11.20(+3.91%) |
Aug 28, 2008 | 283.84 | 289.60 | 283.84 | 286.40 | 1,137 | +3.20(+1.13%) |
Aug 27, 2008 | 285.44 | 285.44 | 274.56 | 283.20 | 787 | +0.32(+0.11%) |
Aug 26, 2008 | 288.72 | 290.88 | 282.88 | 282.88 | 402 | -8.00(-2.75%) |
Aug 25, 2008 | 296.00 | 299.20 | 283.84 | 290.88 | 962 | -10.88(-3.61%) |
Aug 22, 2008 | 303.04 | 314.88 | 301.76 | 301.76 | 700 | -12.80(-4.07%) |
Aug 21, 2008 | 316.80 | 316.80 | 296.32 | 314.56 | 573 | -3.20(-1.01%) |
Aug 20, 2008 | 294.40 | 318.40 | 292.48 | 317.76 | 1,845 | +21.44(+7.24%) |
Aug 19, 2008 | 299.52 | 300.48 | 288.32 | 296.32 | 1,729 | -5.12(-1.70%) |
Aug 18, 2008 | 301.12 | 302.40 | 298.37 | 301.44 | 1,875 | -1.28(-0.42%) |
Aug 15, 2008 | 298.88 | 303.68 | 297.60 | 302.72 | 1,388 | +6.40(+2.16%) |
Aug 14, 2008 | 296.64 | 299.20 | 291.68 | 296.32 | 1,067 | -3.84(-1.28%) |
Aug 13, 2008 | 291.20 | 303.04 | 286.72 | 300.16 | 1,300 | +16.64(+5.87%) |
Aug 12, 2008 | 278.72 | 300.16 | 278.40 | 283.52 | 977 | -8.64(-2.96%) |
Aug 11, 2008 | 302.72 | 302.72 | 279.36 | 292.16 | 6,816 | -11.20(-3.69%) |
Aug 08, 2008 | 276.48 | 308.48 | 276.48 | 303.36 | 1,922 | +31.04(+11.40%) |
Aug 07, 2008 | 268.32 | 279.04 | 265.92 | 272.32 | 717 | +1.28(+0.47%) |
Aug 06, 2008 | 270.40 | 280.00 | 261.44 | 271.04 | 3,314 | +2.24(+0.83%) |
Aug 05, 2008 | 268.80 | 269.44 | 260.16 | 268.80 | 13,481 | +3.20(+1.20%) |
Aug 04, 2008 | 256.00 | 267.20 | 246.08 | 265.60 | 2,031 | +7.36(+2.85%) |