Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2008 | 268.48 | 268.48 | 256.32 | 258.24 | 1,151 | -13.44(-4.95%) |
Jul 31, 2008 | 232.96 | 279.04 | 224.00 | 271.68 | 4,304 | +57.92(+27.10%) |
Jul 30, 2008 | 200.96 | 217.92 | 200.96 | 213.76 | 914 | +11.84(+5.86%) |
Jul 29, 2008 | 201.92 | 209.28 | 198.72 | 201.92 | 802 | +2.24(+1.12%) |
Jul 28, 2008 | 206.72 | 207.04 | 192.96 | 199.68 | 1,806 | -3.84(-1.89%) |
Jul 25, 2008 | 189.12 | 206.72 | 189.12 | 203.52 | 1,751 | +11.52(+6.00%) |
Jul 24, 2008 | 199.36 | 203.20 | 188.80 | 192.00 | 472 | -8.64(-4.31%) |
Jul 23, 2008 | 192.00 | 200.64 | 192.00 | 200.64 | 673 | +11.20(+5.91%) |
Jul 22, 2008 | 192.00 | 197.44 | 188.48 | 189.44 | 794 | -3.20(-1.66%) |
Jul 21, 2008 | 214.72 | 215.68 | 192.00 | 192.64 | 928 | -17.92(-8.51%) |
Jul 18, 2008 | 210.24 | 213.12 | 201.12 | 210.56 | 1,278 | +8.64(+4.28%) |
Jul 17, 2008 | 171.84 | 203.20 | 171.84 | 201.92 | 2,051 | +32.64(+19.28%) |
Jul 16, 2008 | 183.36 | 188.80 | 168.32 | 169.28 | 1,430 | -11.52(-6.37%) |
Jul 15, 2008 | 186.56 | 188.48 | 179.20 | 180.80 | 646 | -6.40(-3.42%) |
Jul 14, 2008 | 192.00 | 192.64 | 186.24 | 187.20 | 599 | -0.48(-0.26%) |
Jul 11, 2008 | 191.04 | 191.04 | 186.24 | 187.68 | 873 | -4.10(-2.14%) |
Jul 10, 2008 | 192.00 | 192.96 | 190.08 | 191.78 | 1,335 | +1.38(+0.72%) |
Jul 09, 2008 | 192.64 | 195.20 | 187.20 | 190.40 | 1,732 | -2.56(-1.33%) |
Jul 08, 2008 | 192.96 | 195.20 | 192.64 | 192.96 | 604 | -0.64(-0.33%) |
Jul 07, 2008 | 206.40 | 206.40 | 186.88 | 193.60 | 2,404 | -12.80(-6.20%) |
Jul 04, 2008 | 206.08 | 207.04 | 200.32 | 206.40 | 450 | +0.00(+0.00%) |
Jul 03, 2008 | 206.08 | 207.04 | 200.32 | 206.40 | 450 | -1.60(-0.77%) |
Jul 02, 2008 | 219.52 | 219.52 | 203.52 | 208.00 | 1,385 | -5.76(-2.69%) |