Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 205.65 | 207.87 | 194.91 | 197.04 | 0 | -6.77(-3.32%) |
Jan 29, 2009 | 205.06 | 208.93 | 203.03 | 203.81 | 42,633 | -7.93(-3.74%) |
Jan 28, 2009 | 218.70 | 219.66 | 206.22 | 211.74 | 83,438 | +0.87(+0.41%) |
Jan 27, 2009 | 218.79 | 222.08 | 204.39 | 210.87 | 94,065 | -5.32(-2.46%) |
Jan 26, 2009 | 217.25 | 229.14 | 214.15 | 216.18 | 191,839 | +3.48(+1.64%) |
Jan 23, 2009 | 195.11 | 215.51 | 190.47 | 212.70 | 120,286 | +7.83(+3.82%) |
Jan 22, 2009 | 188.53 | 205.65 | 186.89 | 204.87 | 134,667 | +10.44(+5.37%) |
Jan 21, 2009 | 191.72 | 195.11 | 181.86 | 194.43 | 78,064 | +10.54(+5.73%) |
Jan 20, 2009 | 186.12 | 192.98 | 179.44 | 183.89 | 70,684 | -9.48(-4.90%) |
Jan 16, 2009 | 197.62 | 204.39 | 190.66 | 193.37 | 172,024 | +3.48(+1.83%) |
Jan 15, 2009 | 175.67 | 193.07 | 171.61 | 189.88 | 137,052 | +10.44(+5.82%) |
Jan 14, 2009 | 186.89 | 186.89 | 177.03 | 179.44 | 86,841 | -10.73(-5.64%) |
Jan 13, 2009 | 184.76 | 193.95 | 182.34 | 190.18 | 72,060 | +2.32(+1.23%) |
Jan 12, 2009 | 199.26 | 207.48 | 182.25 | 187.85 | 141,002 | -19.82(-9.54%) |
Jan 09, 2009 | 210.87 | 212.51 | 202.07 | 207.68 | 86,425 | +0.58(+0.28%) |
Jan 08, 2009 | 207.68 | 208.35 | 197.62 | 207.09 | 66,428 | -3.58(-1.70%) |
Jan 07, 2009 | 211.25 | 218.50 | 204.97 | 210.67 | 112,619 | -1.16(-0.55%) |
Jan 06, 2009 | 215.02 | 217.83 | 207.09 | 211.83 | 130,869 | +2.13(+1.01%) |
Jan 05, 2009 | 203.13 | 218.12 | 199.75 | 209.71 | 143,346 | +2.71(+1.31%) |
Jan 02, 2009 | 200.52 | 210.67 | 199.55 | 207.00 | 0 | +6.19(+3.08%) |
Jan 01, 2009 | 186.21 | 201.58 | 186.21 | 200.81 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 186.21 | 201.58 | 186.21 | 200.81 | 80,795 | +8.22(+4.27%) |
Dec 30, 2008 | 193.56 | 195.88 | 188.92 | 192.59 | 115,338 | -0.77(-0.40%) |
Dec 29, 2008 | 178.48 | 197.43 | 175.67 | 193.37 | 118,167 | +18.66(+10.68%) |
Dec 26, 2008 | 165.13 | 175.38 | 163.68 | 174.71 | 30,515 | +9.86(+5.98%) |
Dec 24, 2008 | 168.52 | 168.52 | 162.43 | 164.84 | 29,658 | +0.39(+0.23%) |
Dec 23, 2008 | 172.19 | 176.16 | 161.94 | 164.46 | 113,487 | -3.87(-2.30%) |
Dec 22, 2008 | 178.77 | 183.41 | 165.42 | 168.32 | 83,392 | -13.15(-7.25%) |
Dec 19, 2008 | 170.35 | 188.82 | 160.01 | 181.47 | 307,624 | -13.92(-7.13%) |
Dec 18, 2008 | 205.45 | 207.97 | 194.43 | 195.40 | 180,687 | -5.41(-2.70%) |
Dec 17, 2008 | 189.50 | 204.68 | 187.56 | 200.81 | 264,526 | +9.38(+4.90%) |
Dec 16, 2008 | 193.17 | 193.37 | 189.01 | 191.43 | 238,307 | +10.92(+6.05%) |
Dec 15, 2008 | 184.47 | 189.88 | 174.32 | 180.51 | 87,702 | -1.74(-0.95%) |
Dec 12, 2008 | 164.26 | 184.95 | 158.08 | 182.25 | 96,733 | +12.28(+7.22%) |
Dec 11, 2008 | 174.13 | 186.12 | 167.26 | 169.97 | 115,548 | -6.38(-3.62%) |
Dec 10, 2008 | 168.13 | 181.18 | 165.62 | 176.35 | 167,079 | +13.63(+8.38%) |
Dec 09, 2008 | 163.39 | 175.96 | 159.91 | 162.72 | 122,020 | -3.00(-1.81%) |
Dec 08, 2008 | 159.82 | 169.97 | 159.33 | 165.71 | 115,780 | +14.31(+9.45%) |
Dec 05, 2008 | 138.74 | 151.41 | 133.42 | 151.41 | 115,663 | +7.44(+5.17%) |
Dec 04, 2008 | 148.31 | 159.14 | 142.22 | 143.96 | 73,789 | -7.44(-4.92%) |
Dec 03, 2008 | 143.38 | 151.50 | 140.58 | 151.41 | 69,786 | +2.13(+1.42%) |
Dec 02, 2008 | 159.62 | 159.82 | 140.19 | 149.28 | 201,385 | -10.54(-6.59%) |
Dec 01, 2008 | 178.86 | 179.93 | 159.72 | 159.82 | 92,659 | -25.81(-13.91%) |
Nov 28, 2008 | 179.25 | 186.41 | 178.09 | 185.63 | 26,231 | -0.58(-0.31%) |
Nov 26, 2008 | 170.84 | 186.50 | 163.59 | 186.21 | 110,702 | +13.15(+7.60%) |
Nov 25, 2008 | 176.35 | 179.54 | 168.52 | 173.06 | 191,390 | +3.29(+1.94%) |
Nov 24, 2008 | 163.10 | 174.90 | 157.11 | 169.78 | 102,391 | +15.28(+9.89%) |
Nov 21, 2008 | 145.02 | 156.14 | 140.67 | 154.50 | 132,338 | +15.86(+11.44%) |
Nov 20, 2008 | 153.82 | 158.85 | 137.77 | 138.64 | 195,435 | -20.98(-13.14%) |
Nov 19, 2008 | 170.94 | 173.26 | 159.43 | 159.62 | 84,522 | -12.96(-7.51%) |
Nov 18, 2008 | 169.29 | 177.51 | 165.13 | 172.58 | 95,759 | +3.48(+2.06%) |
Nov 17, 2008 | 181.67 | 181.67 | 161.94 | 169.10 | 196,984 | -22.53(-11.76%) |
Nov 14, 2008 | 176.74 | 201.87 | 169.29 | 191.62 | 214,120 | +6.86(+3.72%) |
Nov 13, 2008 | 152.08 | 186.50 | 146.19 | 184.76 | 321,728 | +36.06(+24.25%) |
Nov 12, 2008 | 168.91 | 178.48 | 147.44 | 148.70 | 274,491 | -39.45(-20.97%) |
Nov 11, 2008 | 186.21 | 192.30 | 180.80 | 188.15 | 135,279 | -9.96(-5.03%) |
Nov 10, 2008 | 207.77 | 212.51 | 188.53 | 198.10 | 166,531 | +1.06(+0.54%) |
Nov 07, 2008 | 194.33 | 208.35 | 192.21 | 197.04 | 104,017 | +8.89(+4.73%) |
Nov 06, 2008 | 193.37 | 197.52 | 185.15 | 188.15 | 92,207 | -14.02(-6.93%) |
Nov 05, 2008 | 221.02 | 231.36 | 201.68 | 202.16 | 159,779 | -26.01(-11.40%) |
Nov 04, 2008 | 217.34 | 234.46 | 213.86 | 228.17 | 179,522 | +27.75(+13.84%) |