Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 290.04 | 290.04 | 270.03 | 270.03 | 0 | -13.72(-4.84%) |
Jan 29, 2009 | 301.00 | 301.99 | 283.29 | 283.75 | 59,488 | -23.85(-7.75%) |
Jan 28, 2009 | 293.02 | 307.70 | 290.48 | 307.60 | 64,261 | +17.35(+5.98%) |
Jan 27, 2009 | 286.00 | 290.25 | 282.68 | 290.25 | 23,774 | +10.92(+3.91%) |
Jan 26, 2009 | 285.50 | 293.61 | 279.33 | 279.33 | 30,839 | -10.35(-3.57%) |
Jan 23, 2009 | 280.00 | 289.68 | 280.00 | 289.68 | 0 | +4.53(+1.59%) |
Jan 22, 2009 | 282.68 | 299.60 | 282.68 | 285.15 | 55,752 | -12.85(-4.31%) |
Jan 21, 2009 | 290.00 | 305.00 | 285.91 | 298.00 | 61,172 | +14.99(+5.30%) |
Jan 20, 2009 | 295.00 | 307.91 | 282.10 | 283.01 | 78,865 | -14.49(-4.87%) |
Jan 16, 2009 | 302.99 | 307.50 | 294.03 | 297.50 | 0 | +7.49(+2.58%) |
Jan 15, 2009 | 286.59 | 308.96 | 280.00 | 290.01 | 112,336 | +6.76(+2.39%) |
Jan 14, 2009 | 297.00 | 299.20 | 283.25 | 283.25 | 51,473 | -20.30(-6.69%) |
Jan 13, 2009 | 295.00 | 306.16 | 294.50 | 303.55 | 57,422 | +8.55(+2.90%) |
Jan 12, 2009 | 302.00 | 302.54 | 295.00 | 295.00 | 49,674 | -3.55(-1.19%) |
Jan 09, 2009 | 304.50 | 304.54 | 293.31 | 298.55 | 37,367 | -3.50(-1.16%) |
Jan 08, 2009 | 299.99 | 309.50 | 297.45 | 302.05 | 46,251 | +8.30(+2.83%) |
Jan 07, 2009 | 310.00 | 310.00 | 292.76 | 293.75 | 29,669 | -20.15(-6.42%) |
Jan 06, 2009 | 299.75 | 313.90 | 298.00 | 313.90 | 49,938 | +17.65(+5.96%) |
Jan 05, 2009 | 296.00 | 300.22 | 289.44 | 296.25 | 33,348 | +0.35(+0.12%) |
Jan 02, 2009 | 297.00 | 297.00 | 289.13 | 295.90 | 0 | -3.10(-1.04%) |
Jan 01, 2009 | 293.98 | 299.00 | 282.00 | 299.00 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 293.98 | 299.00 | 282.00 | 299.00 | 38,815 | +6.00(+2.05%) |
Dec 30, 2008 | 286.00 | 293.00 | 278.62 | 293.00 | 34,303 | +10.99(+3.90%) |
Dec 29, 2008 | 282.56 | 284.74 | 277.52 | 282.01 | 23,390 | -0.55(-0.19%) |
Dec 26, 2008 | 283.26 | 285.94 | 273.29 | 282.56 | 0 | -0.69(-0.24%) |
Dec 24, 2008 | 276.21 | 283.25 | 273.72 | 283.25 | 12,803 | +7.04(+2.55%) |
Dec 23, 2008 | 277.75 | 286.51 | 275.01 | 276.21 | 51,001 | -4.04(-1.44%) |
Dec 22, 2008 | 291.20 | 294.84 | 275.71 | 280.25 | 40,747 | -10.25(-3.53%) |
Dec 19, 2008 | 292.25 | 299.72 | 289.00 | 290.50 | 44,413 | -1.40(-0.48%) |
Dec 18, 2008 | 300.00 | 307.14 | 291.90 | 291.90 | 39,715 | -11.16(-3.68%) |
Dec 17, 2008 | 305.00 | 308.99 | 301.16 | 303.06 | 26,053 | -7.89(-2.54%) |
Dec 16, 2008 | 299.95 | 310.95 | 297.99 | 310.95 | 55,014 | +11.00(+3.67%) |
Dec 15, 2008 | 298.05 | 303.60 | 294.35 | 299.95 | 26,859 | +1.70(+0.57%) |
Dec 12, 2008 | 295.00 | 304.85 | 293.50 | 298.25 | 0 | -1.06(-0.35%) |
Dec 11, 2008 | 304.25 | 312.00 | 298.20 | 299.31 | 55,381 | -8.03(-2.61%) |
Dec 10, 2008 | 303.40 | 311.71 | 303.00 | 307.34 | 40,375 | +3.94(+1.30%) |
Dec 09, 2008 | 305.08 | 309.35 | 292.43 | 303.40 | 73,109 | -8.54(-2.74%) |
Dec 08, 2008 | 300.00 | 311.94 | 298.01 | 311.94 | 97,153 | +14.04(+4.71%) |
Dec 05, 2008 | 279.99 | 297.90 | 276.61 | 297.90 | 0 | +13.78(+4.85%) |
Dec 04, 2008 | 288.98 | 298.96 | 278.58 | 284.12 | 47,648 | -7.33(-2.52%) |
Dec 03, 2008 | 275.41 | 294.38 | 259.99 | 291.45 | 55,726 | +21.20(+7.84%) |
Dec 02, 2008 | 261.97 | 275.87 | 256.50 | 270.25 | 71,040 | +25.00(+10.19%) |
Dec 01, 2008 | 305.74 | 305.74 | 245.25 | 245.25 | 67,519 | -62.75(-20.37%) |
Nov 28, 2008 | 285.00 | 308.00 | 280.91 | 308.00 | 24,311 | +27.84(+9.94%) |
Nov 26, 2008 | 280.00 | 283.00 | 271.23 | 280.16 | 50,539 | -8.04(-2.79%) |
Nov 25, 2008 | 285.51 | 288.20 | 263.31 | 288.20 | 51,608 | +8.45(+3.02%) |
Nov 24, 2008 | 252.00 | 279.75 | 252.00 | 279.75 | 90,089 | +31.75(+12.80%) |
Nov 21, 2008 | 254.00 | 262.00 | 234.23 | 248.00 | 92,499 | +2.75(+1.12%) |
Nov 20, 2008 | 273.99 | 274.48 | 242.99 | 245.25 | 106,958 | -27.25(-10.00%) |
Nov 19, 2008 | 297.00 | 301.09 | 272.13 | 272.50 | 88,403 | -31.01(-10.22%) |
Nov 18, 2008 | 297.50 | 306.65 | 291.00 | 303.51 | 48,603 | +6.76(+2.28%) |
Nov 17, 2008 | 312.25 | 312.25 | 296.75 | 296.75 | 58,740 | -15.50(-4.96%) |
Nov 14, 2008 | 311.00 | 326.82 | 309.26 | 312.25 | 0 | -9.09(-2.83%) |
Nov 13, 2008 | 299.50 | 323.80 | 291.01 | 321.34 | 68,939 | +25.34(+8.56%) |
Nov 12, 2008 | 306.25 | 306.25 | 296.00 | 296.00 | 49,492 | -7.00(-2.31%) |
Nov 11, 2008 | 301.00 | 313.65 | 300.00 | 303.00 | 62,524 | -2.04(-0.67%) |
Nov 10, 2008 | 322.50 | 332.50 | 301.29 | 305.04 | 53,601 | -12.81(-4.03%) |
Nov 07, 2008 | 302.10 | 319.50 | 302.10 | 317.85 | 0 | +15.75(+5.21%) |
Nov 06, 2008 | 311.10 | 322.10 | 300.05 | 302.10 | 84,834 | -17.00(-5.33%) |
Nov 05, 2008 | 329.99 | 337.67 | 319.10 | 319.10 | 52,930 | -31.90(-9.09%) |
Nov 04, 2008 | 368.00 | 373.94 | 343.27 | 351.00 | 35,924 | -18.75(-5.07%) |