Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 95.32 | 98.75 | 94.69 | 97.39 | 7,769,546 | +1.72(+1.80%) |
Oct 30, 2008 | 95.88 | 96.67 | 93.08 | 95.67 | 7,994,962 | +3.38(+3.66%) |
Oct 29, 2008 | 93.86 | 97.39 | 92.28 | 92.29 | 8,778,069 | -1.90(-2.02%) |
Oct 28, 2008 | 87.59 | 94.33 | 84.72 | 94.19 | 9,834,069 | +9.41(+11.10%) |
Oct 27, 2008 | 86.14 | 89.67 | 84.68 | 84.78 | 7,370,731 | -2.85(-3.25%) |
Oct 24, 2008 | 84.72 | 90.05 | 84.12 | 87.63 | 12,867,118 | -3.47(-3.81%) |
Oct 23, 2008 | 90.47 | 92.61 | 86.00 | 91.10 | 16,961,184 | +0.76(+0.84%) |
Oct 22, 2008 | 93.40 | 93.68 | 87.74 | 90.34 | 8,730,203 | -5.23(-5.47%) |
Oct 21, 2008 | 97.26 | 98.82 | 95.44 | 95.57 | 8,433,560 | -3.18(-3.22%) |
Oct 20, 2008 | 95.65 | 98.78 | 94.58 | 98.75 | 7,405,600 | +4.54(+4.82%) |
Oct 17, 2008 | 92.19 | 98.77 | 91.71 | 94.21 | 13,233,308 | -0.50(-0.53%) |
Oct 16, 2008 | 91.43 | 94.93 | 86.73 | 94.71 | 18,651,760 | +3.92(+4.32%) |
Oct 15, 2008 | 97.89 | 97.94 | 90.69 | 90.79 | 8,677,273 | -9.16(-9.16%) |
Oct 14, 2008 | 105.01 | 106.26 | 97.35 | 99.95 | 13,244,582 | -0.96(-0.95%) |
Oct 13, 2008 | 94.17 | 101.01 | 93.34 | 100.91 | 6,510,464 | +9.41(+10.28%) |
Oct 10, 2008 | 86.99 | 94.13 | 83.78 | 91.50 | 17,234,540 | -0.39(-0.42%) |
Oct 09, 2008 | 99.85 | 100.81 | 91.10 | 91.89 | 16,950,728 | -6.49(-6.60%) |
Oct 08, 2008 | 97.74 | 102.36 | 97.03 | 98.38 | 15,127,365 | -2.02(-2.01%) |
Oct 07, 2008 | 106.99 | 107.52 | 99.60 | 100.40 | 10,833,496 | -6.19(-5.81%) |
Oct 06, 2008 | 107.33 | 107.81 | 100.81 | 106.59 | 13,657,200 | -3.66(-3.32%) |
Oct 03, 2008 | 113.09 | 115.66 | 109.89 | 110.25 | 0 | -1.38(-1.24%) |
Oct 02, 2008 | 115.18 | 115.35 | 111.27 | 111.63 | 7,451,671 | -4.27(-3.68%) |
Oct 01, 2008 | 115.37 | 116.89 | 114.16 | 115.90 | 11,318,808 | -0.92(-0.79%) |
Sep 30, 2008 | 113.74 | 117.50 | 112.96 | 116.82 | 6,803,956 | +4.47(+3.98%) |
Sep 29, 2008 | 119.33 | 119.50 | 111.07 | 112.35 | 11,871,503 | -9.01(-7.42%) |
Sep 26, 2008 | 119.14 | 121.63 | 118.68 | 121.36 | 0 | +0.21(+0.17%) |
Sep 25, 2008 | 119.80 | 122.11 | 119.29 | 121.15 | 4,731,078 | +1.75(+1.47%) |
Sep 24, 2008 | 120.03 | 120.55 | 118.69 | 119.40 | 3,056,186 | -0.02(-0.02%) |
Sep 23, 2008 | 121.75 | 122.90 | 119.42 | 119.42 | 6,165,957 | -2.19(-1.80%) |
Sep 22, 2008 | 125.37 | 125.63 | 121.24 | 121.61 | 3,731,550 | -4.35(-3.45%) |
Sep 19, 2008 | 138.35 | 281.80 | 124.25 | 125.96 | 0 | +4.78(+3.94%) |
Sep 18, 2008 | 118.14 | 122.00 | 114.01 | 121.18 | 13,529,705 | +4.68(+4.02%) |
Sep 17, 2008 | 119.80 | 120.56 | 116.20 | 116.50 | 6,806,225 | -5.54(-4.54%) |
Sep 16, 2008 | 117.40 | 122.24 | 117.34 | 122.04 | 13,538,153 | +1.52(+1.26%) |
Sep 15, 2008 | 121.97 | 124.47 | 120.33 | 120.52 | 9,180,684 | -5.44(-4.32%) |
Sep 12, 2008 | 124.53 | 126.21 | 124.07 | 125.96 | 3,524,510 | +0.30(+0.24%) |
Sep 11, 2008 | 122.36 | 125.76 | 121.81 | 125.66 | 3,084,245 | +1.88(+1.52%) |
Sep 10, 2008 | 124.09 | 125.10 | 122.82 | 123.78 | 3,299,501 | +0.64(+0.52%) |
Sep 09, 2008 | 127.29 | 127.53 | 123.13 | 123.14 | 6,746,872 | -4.32(-3.39%) |
Sep 08, 2008 | 128.30 | 128.46 | 125.32 | 127.46 | 4,762,728 | +2.57(+2.06%) |
Sep 05, 2008 | 123.47 | 125.13 | 122.32 | 124.89 | 0 | +0.60(+0.48%) |
Sep 04, 2008 | 127.15 | 127.42 | 124.22 | 124.29 | 2,891,021 | -3.97(-3.10%) |
Sep 03, 2008 | 128.10 | 128.70 | 127.17 | 128.26 | 2,728,205 | -0.09(-0.07%) |
Sep 02, 2008 | 130.31 | 130.92 | 127.76 | 128.35 | 3,701,101 | -0.59(-0.46%) |
Aug 29, 2008 | 129.89 | 130.36 | 128.83 | 128.94 | 1,972,840 | -1.61(-1.23%) |
Aug 28, 2008 | 129.45 | 130.56 | 129.37 | 130.55 | 2,156,000 | +1.83(+1.42%) |
Aug 27, 2008 | 127.80 | 129.05 | 127.52 | 128.72 | 1,261,069 | +1.08(+0.85%) |
Aug 26, 2008 | 127.32 | 128.08 | 126.81 | 127.64 | 1,477,782 | +0.29(+0.23%) |
Aug 25, 2008 | 128.97 | 129.06 | 126.98 | 127.35 | 2,064,463 | -2.39(-1.84%) |
Aug 22, 2008 | 128.94 | 129.88 | 128.80 | 129.74 | 1,762,373 | +1.52(+1.19%) |
Aug 21, 2008 | 126.98 | 128.65 | 126.85 | 128.22 | 1,523,261 | +0.26(+0.20%) |
Aug 20, 2008 | 127.62 | 128.15 | 126.57 | 127.96 | 2,367,429 | +0.71(+0.56%) |
Aug 19, 2008 | 127.62 | 127.90 | 126.75 | 127.25 | 2,010,238 | -1.29(-1.00%) |
Aug 18, 2008 | 130.25 | 130.73 | 127.87 | 128.54 | 2,836,586 | -1.75(-1.34%) |
Aug 15, 2008 | 130.12 | 130.71 | 129.52 | 130.29 | 0 | +0.53(+0.41%) |
Aug 14, 2008 | 128.09 | 130.49 | 127.99 | 129.76 | 2,026,838 | +0.71(+0.55%) |
Aug 13, 2008 | 128.98 | 129.83 | 127.91 | 129.05 | 3,474,969 | -0.47(-0.36%) |
Aug 12, 2008 | 130.50 | 130.58 | 128.94 | 129.52 | 2,259,323 | -1.36(-1.04%) |
Aug 11, 2008 | 129.73 | 131.72 | 129.47 | 130.88 | 3,076,495 | +1.04(+0.80%) |
Aug 08, 2008 | 126.76 | 130.16 | 126.62 | 129.84 | 1,945,535 | +2.69(+2.12%) |
Aug 07, 2008 | 128.20 | 128.65 | 126.78 | 127.15 | 1,790,896 | -2.18(-1.69%) |
Aug 06, 2008 | 128.29 | 129.53 | 127.90 | 129.33 | 2,440,305 | +0.68(+0.53%) |
Aug 05, 2008 | 126.28 | 128.65 | 126.12 | 128.65 | 2,642,077 | +3.51(+2.80%) |
Aug 04, 2008 | 126.22 | 126.34 | 124.99 | 125.14 | 2,564,984 | -1.18(-0.93%) |