Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 704.92 | 711.69 | 679.78 | 681.32 | 0 | -23.74(-3.37%) |
Jan 29, 2009 | 713.97 | 723.05 | 701.29 | 705.06 | 0 | -19.51(-2.69%) |
Jan 28, 2009 | 704.27 | 731.03 | 697.97 | 724.57 | 0 | +32.46(+4.69%) |
Jan 27, 2009 | 692.01 | 701.10 | 684.30 | 692.11 | 0 | +3.27(+0.47%) |
Jan 26, 2009 | 681.44 | 700.26 | 675.90 | 688.84 | 0 | +10.09(+1.49%) |
Jan 23, 2009 | 663.18 | 692.55 | 659.90 | 678.75 | 0 | +1.87(+0.28%) |
Jan 22, 2009 | 671.62 | 688.86 | 654.91 | 676.89 | 0 | +30.45(+4.71%) |
Jan 21, 2009 | 623.00 | 648.54 | 617.86 | 646.44 | 0 | +32.92(+5.37%) |
Jan 20, 2009 | 641.03 | 645.18 | 612.47 | 613.52 | 0 | -30.87(-4.79%) |
Jan 19, 2009 | 662.53 | 664.23 | 625.60 | 644.40 | 0 | +0.00(+0.00%) |
Jan 16, 2009 | 662.53 | 664.23 | 625.60 | 644.40 | 0 | -9.25(-1.42%) |
Jan 15, 2009 | 632.11 | 661.92 | 626.20 | 653.65 | 0 | -7.05(-1.07%) |
Jan 14, 2009 | 670.32 | 678.06 | 656.13 | 660.70 | 0 | -21.33(-3.13%) |
Jan 13, 2009 | 681.85 | 696.43 | 669.76 | 682.03 | 0 | -4.01(-0.58%) |
Jan 12, 2009 | 701.04 | 705.77 | 676.29 | 686.04 | 0 | -17.97(-2.55%) |
Jan 09, 2009 | 720.74 | 725.07 | 693.57 | 704.01 | 0 | -13.46(-1.88%) |
Jan 08, 2009 | 699.19 | 720.34 | 694.51 | 717.47 | 0 | +12.95(+1.84%) |
Jan 07, 2009 | 705.20 | 717.49 | 695.41 | 704.53 | 0 | -11.14(-1.56%) |
Jan 06, 2009 | 730.33 | 744.88 | 706.25 | 715.66 | 0 | -3.32(-0.46%) |
Jan 05, 2009 | 713.15 | 732.57 | 706.45 | 718.99 | 0 | +21.53(+3.09%) |
Jan 02, 2009 | 661.96 | 699.42 | 656.87 | 697.45 | 0 | +39.65(+6.03%) |
Jan 01, 2009 | 660.98 | 675.38 | 655.33 | 657.80 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 660.98 | 675.38 | 655.33 | 657.80 | 0 | -5.66(-0.85%) |
Dec 30, 2008 | 671.81 | 677.09 | 652.21 | 663.47 | 0 | -3.40(-0.51%) |
Dec 29, 2008 | 670.64 | 678.44 | 655.11 | 666.87 | 0 | +0.68(+0.10%) |
Dec 26, 2008 | 670.71 | 677.96 | 661.85 | 666.19 | 0 | +4.78(+0.72%) |
Dec 25, 2008 | 671.57 | 672.72 | 657.34 | 661.41 | 0 | +0.00(+0.00%) |
Dec 24, 2008 | 671.57 | 672.72 | 657.34 | 661.41 | 0 | -10.91(-1.62%) |
Dec 23, 2008 | 675.76 | 685.13 | 667.87 | 672.32 | 0 | +2.58(+0.39%) |
Dec 22, 2008 | 697.72 | 699.75 | 660.10 | 669.74 | 0 | -27.09(-3.89%) |
Dec 19, 2008 | 701.17 | 709.51 | 688.68 | 696.83 | 0 | +0.14(+0.02%) |
Dec 18, 2008 | 701.77 | 711.53 | 688.46 | 696.69 | 0 | -2.62(-0.37%) |
Dec 17, 2008 | 710.08 | 713.28 | 687.66 | 699.30 | 0 | -39.26(-5.32%) |
Dec 16, 2008 | 721.72 | 746.41 | 713.69 | 738.57 | 0 | +12.81(+1.77%) |
Dec 15, 2008 | 738.35 | 741.07 | 712.72 | 725.76 | 0 | -26.34(-3.50%) |
Dec 12, 2008 | 720.43 | 758.67 | 708.94 | 752.09 | 0 | +17.56(+2.39%) |
Dec 11, 2008 | 751.99 | 780.73 | 732.89 | 734.53 | 0 | -23.81(-3.14%) |
Dec 10, 2008 | 755.93 | 767.85 | 744.02 | 758.34 | 0 | -9.06(-1.18%) |
Dec 09, 2008 | 752.38 | 794.83 | 744.06 | 767.41 | 0 | -0.00(-0.00%) |
Dec 08, 2008 | 739.16 | 777.32 | 730.01 | 767.41 | 0 | +52.34(+7.32%) |
Dec 05, 2008 | 686.90 | 718.88 | 673.21 | 715.07 | 0 | +21.48(+3.10%) |
Dec 04, 2008 | 713.82 | 719.63 | 676.75 | 693.59 | 0 | -31.14(-4.30%) |
Dec 03, 2008 | 693.43 | 727.00 | 673.34 | 724.73 | 0 | +20.92(+2.97%) |
Dec 02, 2008 | 684.67 | 705.10 | 658.32 | 703.81 | 0 | +27.90(+4.13%) |
Dec 01, 2008 | 702.45 | 708.48 | 671.74 | 675.91 | 0 | -38.11(-5.34%) |
Nov 28, 2008 | 722.74 | 728.07 | 705.22 | 714.02 | 0 | -12.56(-1.73%) |
Nov 27, 2008 | 685.23 | 730.14 | 683.21 | 726.59 | 0 | +0.00(+0.00%) |
Nov 26, 2008 | 685.23 | 730.14 | 683.21 | 726.59 | 0 | +34.09(+4.92%) |
Nov 25, 2008 | 712.89 | 719.15 | 670.64 | 692.50 | 0 | -9.38(-1.34%) |
Nov 24, 2008 | 646.80 | 714.98 | 637.22 | 701.88 | 0 | +74.19(+11.82%) |
Nov 21, 2008 | 637.90 | 652.70 | 598.70 | 627.68 | 0 | +6.34(+1.02%) |
Nov 20, 2008 | 653.22 | 668.81 | 618.10 | 621.35 | 0 | -42.40(-6.39%) |
Nov 19, 2008 | 682.55 | 700.90 | 660.44 | 663.75 | 0 | -25.77(-3.74%) |
Nov 18, 2008 | 692.07 | 702.82 | 664.71 | 689.53 | 0 | +11.68(+1.72%) |
Nov 17, 2008 | 679.34 | 701.50 | 669.14 | 677.85 | 0 | -17.81(-2.56%) |
Nov 14, 2008 | 705.07 | 727.10 | 681.13 | 695.65 | 0 | -29.78(-4.10%) |
Nov 13, 2008 | 683.05 | 727.65 | 642.62 | 725.43 | 0 | +35.76(+5.19%) |
Nov 12, 2008 | 711.96 | 717.07 | 688.91 | 689.67 | 0 | -39.58(-5.43%) |
Nov 11, 2008 | 732.81 | 747.82 | 709.72 | 729.24 | 0 | -14.05(-1.89%) |
Nov 10, 2008 | 784.02 | 785.85 | 731.97 | 743.30 | 0 | -23.83(-3.11%) |
Nov 07, 2008 | 767.60 | 778.39 | 744.62 | 767.13 | 0 | +1.64(+0.21%) |
Nov 06, 2008 | 783.71 | 797.22 | 756.76 | 765.49 | 0 | -35.25(-4.40%) |
Nov 05, 2008 | 832.93 | 845.91 | 796.49 | 800.74 | 0 | -49.54(-5.83%) |
Nov 04, 2008 | 844.47 | 860.35 | 820.35 | 850.28 | 0 | +28.81(+3.51%) |