Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 290.58 | 296.45 | 288.28 | 292.96 | 2,566,368 | +0.87(+0.30%) |
Nov 26, 2008 | 280.28 | 295.46 | 276.20 | 292.09 | 6,359,179 | +10.04(+3.56%) |
Nov 25, 2008 | 268.68 | 286.66 | 267.32 | 282.05 | 10,771,150 | +24.61(+9.56%) |
Nov 24, 2008 | 269.26 | 269.95 | 249.01 | 257.44 | 10,049,965 | -4.99(-1.90%) |
Nov 21, 2008 | 262.51 | 269.37 | 247.30 | 262.43 | 10,246,338 | +2.87(+1.11%) |
Nov 20, 2008 | 274.89 | 282.94 | 259.04 | 259.56 | 9,779,312 | -20.62(-7.36%) |
Nov 19, 2008 | 295.39 | 300.19 | 278.58 | 280.18 | 7,834,518 | -17.24(-5.80%) |
Nov 18, 2008 | 301.57 | 303.73 | 285.35 | 297.42 | 8,346,021 | -2.70(-0.90%) |
Nov 17, 2008 | 303.00 | 310.16 | 297.95 | 300.12 | 7,543,734 | -9.90(-3.19%) |
Nov 14, 2008 | 303.25 | 324.99 | 302.56 | 310.02 | 9,518,466 | -2.06(-0.66%) |
Nov 13, 2008 | 291.77 | 313.00 | 280.00 | 312.08 | 13,234,658 | +21.08(+7.24%) |
Nov 12, 2008 | 302.05 | 312.49 | 287.76 | 291.00 | 10,049,826 | -20.46(-6.57%) |
Nov 11, 2008 | 308.69 | 316.30 | 300.52 | 311.46 | 10,146,520 | -7.32(-2.30%) |
Nov 10, 2008 | 328.00 | 329.44 | 309.47 | 318.78 | 8,080,560 | -12.36(-3.73%) |
Nov 07, 2008 | 333.12 | 341.15 | 325.33 | 331.14 | 4,690,083 | -0.08(-0.02%) |
Nov 06, 2008 | 339.97 | 344.42 | 325.81 | 331.22 | 8,575,555 | -11.02(-3.22%) |
Nov 05, 2008 | 362.15 | 368.88 | 341.31 | 342.24 | 6,947,274 | -24.70(-6.73%) |
Nov 04, 2008 | 353.44 | 372.36 | 345.50 | 366.94 | 7,349,851 | +20.45(+5.90%) |
Nov 03, 2008 | 358.18 | 362.99 | 341.43 | 346.49 | 5,954,404 | -12.87(-3.58%) |
Oct 31, 2008 | 356.16 | 371.96 | 354.27 | 359.36 | 7,426,876 | -0.33(-0.09%) |
Oct 30, 2008 | 368.46 | 372.00 | 358.37 | 359.69 | 7,990,582 | +1.69(+0.47%) |
Oct 29, 2008 | 365.79 | 371.00 | 352.37 | 358.00 | 9,761,409 | -10.75(-2.92%) |
Oct 28, 2008 | 339.05 | 369.31 | 328.51 | 368.75 | 8,105,444 | +39.26(+11.92%) |
Oct 27, 2008 | 334.81 | 343.00 | 325.60 | 329.49 | 6,201,148 | -9.80(-2.89%) |
Oct 24, 2008 | 326.47 | 350.47 | 324.74 | 339.29 | 7,359,084 | -13.03(-3.70%) |
Oct 23, 2008 | 353.65 | 358.00 | 337.99 | 352.32 | 6,478,808 | -3.35(-0.94%) |
Oct 22, 2008 | 356.99 | 369.69 | 344.00 | 355.67 | 6,559,909 | -7.08(-1.95%) |
Oct 21, 2008 | 372.39 | 383.78 | 362.00 | 362.75 | 5,780,787 | -16.57(-4.37%) |
Oct 20, 2008 | 379.75 | 380.98 | 359.59 | 379.32 | 6,752,868 | +6.78(+1.82%) |
Oct 17, 2008 | 378.96 | 386.00 | 363.55 | 372.54 | 14,256,787 | +19.52(+5.53%) |
Oct 16, 2008 | 332.76 | 356.50 | 309.44 | 353.02 | 16,227,167 | +13.85(+4.08%) |
Oct 15, 2008 | 354.65 | 359.00 | 338.83 | 339.17 | 6,721,313 | -23.54(-6.49%) |
Oct 14, 2008 | 393.53 | 394.50 | 357.00 | 362.71 | 7,870,017 | -18.31(-4.81%) |
Oct 13, 2008 | 355.79 | 381.95 | 345.75 | 381.02 | 8,905,029 | +49.02(+14.77%) |
Oct 10, 2008 | 313.16 | 341.89 | 310.30 | 332.00 | 10,600,607 | +3.02(+0.92%) |
Oct 09, 2008 | 344.52 | 348.57 | 321.67 | 328.98 | 8,077,290 | -9.13(-2.70%) |
Oct 08, 2008 | 330.16 | 358.99 | 326.11 | 338.11 | 11,826,384 | -7.90(-2.28%) |
Oct 07, 2008 | 373.33 | 374.98 | 345.37 | 346.01 | 11,054,016 | -25.20(-6.79%) |
Oct 06, 2008 | 373.98 | 375.99 | 357.16 | 371.21 | 11,220,550 | -15.70(-4.06%) |
Oct 03, 2008 | 397.35 | 412.50 | 383.07 | 386.91 | 8,035,907 | -3.58(-0.92%) |
Oct 02, 2008 | 409.79 | 409.98 | 386.00 | 390.49 | 5,984,892 | -21.23(-5.16%) |
Oct 01, 2008 | 412.13 | 416.98 | 403.10 | 411.72 | 6,234,766 | +91.22(+28.46%) |
Sep 30, 2008 | 396.00 | 484.38 | 39.00 | 320.50 | 9,508,607 | -60.50(-15.88%) |
Sep 29, 2008 | 419.51 | 423.51 | 380.71 | 381.00 | 10,762,891 | -50.04(-11.61%) |
Sep 26, 2008 | 428.00 | 437.16 | 421.03 | 431.04 | 5,292,751 | -8.56(-1.95%) |
Sep 25, 2008 | 438.84 | 450.00 | 435.98 | 439.60 | 5,010,751 | +4.49(+1.03%) |
Sep 24, 2008 | 430.34 | 445.00 | 430.11 | 435.11 | 4,241,945 | +5.84(+1.36%) |
Sep 23, 2008 | 433.25 | 440.79 | 425.72 | 429.27 | 5,204,940 | -0.87(-0.20%) |
Sep 22, 2008 | 454.13 | 454.13 | 429.00 | 430.14 | 4,407,041 | -19.01(-4.23%) |
Sep 19, 2008 | 461.00 | 462.07 | 443.28 | 449.15 | 10,008,745 | +10.07(+2.29%) |
Sep 18, 2008 | 422.64 | 439.18 | 410.50 | 439.08 | 8,589,342 | +24.59(+5.93%) |
Sep 17, 2008 | 438.48 | 439.14 | 413.44 | 414.49 | 9,125,929 | -28.44(-6.42%) |
Sep 16, 2008 | 425.96 | 449.28 | 425.49 | 442.93 | 6,990,672 | +9.07(+2.09%) |
Sep 15, 2008 | 424.00 | 441.97 | 423.71 | 433.86 | 6,567,210 | -3.80(-0.87%) |
Sep 12, 2008 | 430.21 | 441.99 | 429.00 | 437.66 | 6,028,458 | +3.91(+0.90%) |
Sep 11, 2008 | 408.35 | 435.09 | 406.38 | 433.75 | 6,469,872 | +19.59(+4.73%) |
Sep 10, 2008 | 424.47 | 424.48 | 409.68 | 414.16 | 6,226,211 | -4.50(-1.07%) |
Sep 09, 2008 | 423.17 | 432.38 | 415.00 | 418.66 | 7,229,581 | -1.29(-0.31%) |
Sep 08, 2008 | 452.02 | 452.94 | 417.55 | 419.95 | 9,015,050 | -24.30(-5.47%) |
Sep 05, 2008 | 445.49 | 452.46 | 440.08 | 444.25 | 4,538,375 | -6.01(-1.33%) |
Sep 04, 2008 | 460.00 | 463.24 | 449.40 | 450.26 | 4,845,267 | -14.15(-3.05%) |
Sep 03, 2008 | 468.73 | 474.29 | 459.58 | 464.41 | 4,314,420 | -0.84(-0.18%) |