Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 02, 2008 | 476.77 | 482.18 | 461.42 | 465.25 | 6,111,420 | +1.96(+0.42%) |
Aug 29, 2008 | 469.75 | 471.01 | 462.33 | 463.29 | 3,848,298 | -10.49(-2.21%) |
Aug 28, 2008 | 472.49 | 476.45 | 470.33 | 473.78 | 3,029,655 | +5.20(+1.11%) |
Aug 27, 2008 | 473.73 | 474.83 | 464.84 | 468.58 | 4,387,015 | -5.58(-1.18%) |
Aug 26, 2008 | 483.46 | 483.46 | 470.59 | 474.16 | 3,308,185 | -8.85(-1.83%) |
Aug 25, 2008 | 486.11 | 497.00 | 481.50 | 483.01 | 2,014,252 | -7.58(-1.55%) |
Aug 22, 2008 | 491.50 | 494.88 | 489.48 | 490.59 | 2,297,253 | +4.06(+0.83%) |
Aug 21, 2008 | 482.92 | 489.90 | 479.27 | 486.53 | 3,514,092 | +1.53(+0.32%) |
Aug 20, 2008 | 494.72 | 496.69 | 482.57 | 485.00 | 3,982,097 | -5.50(-1.12%) |
Aug 19, 2008 | 490.43 | 498.28 | 486.63 | 490.50 | 3,046,465 | -7.80(-1.57%) |
Aug 18, 2008 | 509.84 | 510.00 | 495.51 | 498.30 | 3,333,923 | -11.85(-2.32%) |
Aug 15, 2008 | 506.99 | 510.66 | 505.50 | 510.15 | 3,545,614 | +4.66(+0.92%) |
Aug 14, 2008 | 497.70 | 507.61 | 496.29 | 505.49 | 2,918,540 | +5.46(+1.09%) |
Aug 13, 2008 | 501.60 | 503.54 | 493.88 | 500.03 | 3,623,072 | -2.58(-0.51%) |
Aug 12, 2008 | 502.00 | 506.13 | 498.00 | 502.61 | 2,751,001 | +1.77(+0.35%) |
Aug 11, 2008 | 492.47 | 508.88 | 491.78 | 500.84 | 4,237,052 | +5.83(+1.18%) |
Aug 08, 2008 | 480.15 | 495.75 | 475.69 | 495.01 | 3,739,231 | +15.89(+3.32%) |
Aug 07, 2008 | 482.00 | 484.00 | 476.41 | 479.12 | 2,773,326 | -7.22(-1.48%) |
Aug 06, 2008 | 478.37 | 489.77 | 472.51 | 486.34 | 3,375,780 | +6.49(+1.35%) |
Aug 05, 2008 | 467.59 | 480.08 | 466.33 | 479.85 | 3,584,421 | +16.85(+3.64%) |
Aug 04, 2008 | 468.12 | 473.01 | 461.90 | 463.00 | 2,486,659 | -4.86(-1.04%) |
Aug 01, 2008 | 472.51 | 473.22 | 462.50 | 467.86 | 3,008,113 | -5.89(-1.24%) |
Jul 31, 2008 | 474.56 | 480.89 | 471.44 | 473.75 | 2,864,634 | -8.95(-1.85%) |
Jul 30, 2008 | 485.50 | 486.02 | 472.81 | 482.70 | 3,488,146 | -0.41(-0.08%) |
Jul 29, 2008 | 479.30 | 487.26 | 478.00 | 483.11 | 2,802,691 | +5.99(+1.26%) |
Jul 28, 2008 | 492.09 | 492.09 | 475.13 | 477.12 | 3,159,942 | -14.86(-3.02%) |
Jul 25, 2008 | 486.49 | 493.13 | 481.50 | 491.98 | 3,183,609 | +16.36(+3.44%) |
Jul 24, 2008 | 496.70 | 496.87 | 475.62 | 475.62 | 3,540,894 | -13.60(-2.78%) |
Jul 23, 2008 | 481.61 | 497.23 | 478.10 | 489.22 | 4,893,743 | +12.11(+2.54%) |
Jul 22, 2008 | 466.72 | 480.25 | 465.60 | 477.11 | 4,691,407 | +8.31(+1.77%) |
Jul 21, 2008 | 480.88 | 484.09 | 465.70 | 468.80 | 5,900,596 | -12.52(-2.60%) |
Jul 18, 2008 | 498.35 | 498.98 | 478.19 | 481.32 | 11,292,022 | -52.12(-9.77%) |
Jul 17, 2008 | 534.16 | 537.05 | 524.50 | 533.44 | 8,780,262 | -2.16(-0.40%) |
Jul 16, 2008 | 514.04 | 536.50 | 510.60 | 535.60 | 4,741,864 | +19.51(+3.78%) |
Jul 15, 2008 | 516.28 | 527.50 | 501.10 | 516.09 | 6,070,981 | -5.53(-1.06%) |
Jul 14, 2008 | 539.00 | 540.06 | 515.45 | 521.62 | 4,424,755 | -12.18(-2.28%) |
Jul 11, 2008 | 536.50 | 539.50 | 519.43 | 533.80 | 4,978,018 | -6.77(-1.25%) |
Jul 10, 2008 | 545.00 | 549.50 | 530.72 | 540.57 | 4,331,462 | -0.98(-0.18%) |
Jul 09, 2008 | 550.76 | 555.68 | 540.73 | 541.55 | 4,152,526 | -12.98(-2.34%) |
Jul 08, 2008 | 545.99 | 555.19 | 540.00 | 554.53 | 4,932,353 | +10.62(+1.95%) |
Jul 07, 2008 | 542.30 | 549.00 | 535.60 | 543.91 | 4,255,152 | +6.91(+1.29%) |
Jul 04, 2008 | 530.88 | 539.23 | 527.50 | 537.00 | 2,400,686 | +0.00(+0.00%) |
Jul 03, 2008 | 530.88 | 539.23 | 527.50 | 537.00 | 2,400,686 | +9.96(+1.89%) |
Jul 02, 2008 | 536.51 | 540.38 | 526.06 | 527.04 | 4,223,206 | -7.69(-1.44%) |