Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 136.88 | 143.56 | 136.88 | 143.37 | 20,014 | +0.99(+0.70%) |
Oct 30, 2008 | 144.15 | 144.15 | 137.17 | 142.38 | 12,864 | +1.74(+1.24%) |
Oct 29, 2008 | 141.57 | 144.99 | 140.00 | 140.63 | 17,484 | -0.48(-0.34%) |
Oct 28, 2008 | 144.36 | 144.36 | 137.45 | 141.11 | 17,118 | +2.05(+1.48%) |
Oct 27, 2008 | 136.89 | 142.46 | 135.10 | 139.06 | 10,220 | -2.11(-1.49%) |
Oct 24, 2008 | 136.04 | 142.28 | 135.74 | 141.17 | 6,168 | -0.57(-0.40%) |
Oct 23, 2008 | 140.65 | 142.98 | 136.53 | 141.74 | 40,564 | +0.17(+0.12%) |
Oct 22, 2008 | 142.15 | 144.47 | 140.05 | 141.57 | 8,987 | -6.33(-4.28%) |
Oct 21, 2008 | 150.00 | 150.51 | 143.36 | 147.90 | 8,596 | -2.10(-1.40%) |
Oct 20, 2008 | 143.96 | 156.57 | 143.96 | 150.00 | 10,199 | +1.21(+0.81%) |
Oct 17, 2008 | 145.09 | 163.60 | 145.09 | 148.79 | 23,883 | -2.99(-1.97%) |
Oct 16, 2008 | 149.23 | 164.07 | 142.89 | 151.78 | 38,395 | -0.81(-0.53%) |
Oct 15, 2008 | 155.27 | 155.27 | 149.47 | 152.59 | 12,580 | -4.99(-3.16%) |
Oct 14, 2008 | 150.02 | 167.91 | 150.00 | 157.57 | 13,718 | +8.51(+5.71%) |
Oct 13, 2008 | 142.80 | 149.46 | 142.80 | 149.06 | 12,364 | +6.37(+4.46%) |
Oct 10, 2008 | 129.83 | 145.79 | 123.63 | 142.70 | 20,044 | +7.46(+5.52%) |
Oct 09, 2008 | 151.05 | 151.05 | 132.64 | 135.23 | 48,722 | -15.25(-10.14%) |
Oct 08, 2008 | 146.41 | 159.38 | 144.29 | 150.49 | 12,185 | -3.20(-2.08%) |
Oct 07, 2008 | 157.65 | 157.65 | 148.60 | 153.69 | 40,447 | -3.82(-2.43%) |
Oct 06, 2008 | 166.88 | 166.88 | 154.79 | 157.51 | 19,805 | -4.49(-2.77%) |
Oct 03, 2008 | 165.95 | 165.95 | 159.38 | 162.00 | 8,478 | +7.05(+4.55%) |
Oct 02, 2008 | 154.34 | 166.42 | 150.24 | 154.95 | 7,034 | -1.06(-0.68%) |
Oct 01, 2008 | 162.50 | 162.50 | 152.83 | 156.01 | 12,037 | -11.81(-7.04%) |
Sep 30, 2008 | 150.66 | 167.82 | 145.09 | 167.82 | 23,258 | +7.97(+4.99%) |
Sep 29, 2008 | 148.98 | 163.33 | 146.05 | 159.85 | 10,324 | +4.46(+2.87%) |
Sep 26, 2008 | 151.88 | 158.72 | 148.41 | 155.39 | 1,057 | -0.24(-0.16%) |
Sep 25, 2008 | 148.12 | 155.77 | 148.12 | 155.63 | 2,852 | +5.16(+3.43%) |
Sep 24, 2008 | 158.44 | 159.38 | 145.94 | 150.48 | 6,358 | -4.72(-3.04%) |
Sep 23, 2008 | 161.32 | 162.20 | 155.06 | 155.20 | 3,993 | -0.99(-0.64%) |
Sep 22, 2008 | 159.38 | 159.62 | 148.13 | 156.20 | 8,771 | +0.00(+0.00%) |
Sep 19, 2008 | 165.01 | 186.05 | 154.70 | 156.20 | 21,326 | -7.56(-4.61%) |
Sep 18, 2008 | 141.68 | 169.70 | 138.76 | 163.75 | 36,367 | +22.59(+16.01%) |
Sep 17, 2008 | 143.64 | 150.94 | 140.60 | 141.16 | 5,694 | -7.66(-5.15%) |
Sep 16, 2008 | 146.03 | 152.49 | 143.67 | 148.82 | 24,977 | +3.50(+2.41%) |
Sep 15, 2008 | 138.68 | 148.60 | 138.68 | 145.32 | 8,852 | +1.43(+0.99%) |
Sep 12, 2008 | 142.51 | 144.83 | 141.78 | 143.90 | 8,993 | -0.42(-0.29%) |
Sep 11, 2008 | 142.71 | 144.81 | 140.76 | 144.32 | 8,159 | -0.35(-0.24%) |
Sep 10, 2008 | 143.55 | 145.19 | 142.52 | 144.66 | 12,847 | -1.01(-0.70%) |
Sep 09, 2008 | 146.31 | 148.50 | 145.31 | 145.68 | 12,000 | -3.14(-2.11%) |
Sep 08, 2008 | 145.22 | 148.82 | 139.41 | 148.82 | 10,618 | +5.37(+3.75%) |
Sep 05, 2008 | 139.46 | 144.68 | 139.46 | 143.45 | 18,265 | -0.99(-0.68%) |
Sep 04, 2008 | 140.80 | 144.88 | 140.63 | 144.43 | 19,909 | +0.47(+0.33%) |
Sep 03, 2008 | 142.30 | 145.23 | 138.77 | 143.96 | 21,170 | +3.56(+2.54%) |
Sep 02, 2008 | 140.21 | 143.71 | 137.90 | 140.40 | 15,732 | +1.25(+0.90%) |
Aug 29, 2008 | 138.76 | 140.18 | 137.36 | 139.15 | 9,210 | -1.29(-0.92%) |
Aug 28, 2008 | 138.28 | 140.52 | 136.60 | 140.45 | 11,547 | +2.14(+1.55%) |
Aug 27, 2008 | 140.24 | 140.57 | 137.35 | 138.31 | 8,844 | +0.09(+0.06%) |
Aug 26, 2008 | 137.27 | 138.74 | 135.95 | 138.22 | 3,835 | +1.48(+1.08%) |
Aug 25, 2008 | 139.69 | 139.69 | 136.23 | 136.74 | 10,259 | -2.01(-1.45%) |
Aug 22, 2008 | 137.59 | 141.20 | 136.17 | 138.75 | 14,158 | +3.44(+2.54%) |
Aug 21, 2008 | 137.75 | 137.87 | 134.91 | 135.31 | 8,108 | -2.19(-1.59%) |
Aug 20, 2008 | 139.41 | 139.41 | 136.09 | 137.49 | 17,380 | +0.15(+0.11%) |
Aug 19, 2008 | 140.03 | 140.03 | 136.26 | 137.34 | 9,459 | -2.83(-2.02%) |
Aug 18, 2008 | 144.13 | 144.97 | 140.17 | 140.17 | 8,730 | -5.60(-3.84%) |
Aug 15, 2008 | 144.09 | 148.56 | 144.09 | 145.77 | 5,373 | -3.00(-2.02%) |
Aug 14, 2008 | 143.97 | 148.80 | 141.66 | 148.77 | 11,945 | +6.25(+4.39%) |
Aug 13, 2008 | 146.58 | 146.58 | 141.40 | 142.52 | 27,539 | -3.01(-2.07%) |
Aug 12, 2008 | 147.01 | 147.22 | 144.71 | 145.53 | 5,073 | -1.63(-1.11%) |
Aug 11, 2008 | 142.37 | 147.66 | 138.40 | 147.16 | 10,079 | +7.36(+5.26%) |
Aug 08, 2008 | 141.06 | 142.48 | 138.30 | 139.80 | 6,506 | +1.86(+1.35%) |
Aug 07, 2008 | 139.10 | 139.61 | 137.94 | 137.94 | 4,986 | -4.30(-3.03%) |
Aug 06, 2008 | 141.61 | 143.39 | 138.99 | 142.25 | 5,110 | +0.56(+0.40%) |
Aug 05, 2008 | 129.48 | 141.89 | 129.48 | 141.68 | 9,620 | +6.69(+4.96%) |
Aug 04, 2008 | 132.21 | 135.13 | 129.57 | 134.99 | 14,757 | +2.10(+1.58%) |