Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 173.45 | 182.32 | 172.03 | 179.90 | 0 | -0.38(-0.21%) |
Jan 29, 2009 | 183.49 | 185.00 | 175.74 | 180.28 | 331,770 | +4.87(+2.78%) |
Jan 28, 2009 | 178.82 | 184.99 | 168.60 | 175.41 | 378,682 | -1.91(-1.08%) |
Jan 27, 2009 | 165.23 | 180.33 | 164.00 | 177.32 | 304,371 | +20.28(+12.91%) |
Jan 26, 2009 | 154.74 | 157.72 | 141.04 | 157.04 | 311,774 | +1.45(+0.93%) |
Jan 23, 2009 | 178.29 | 180.58 | 149.68 | 155.59 | 683,558 | -17.45(-10.08%) |
Jan 22, 2009 | 177.77 | 186.00 | 167.71 | 173.04 | 381,544 | +6.69(+4.02%) |
Jan 21, 2009 | 181.10 | 184.31 | 165.17 | 166.35 | 390,973 | -17.95(-9.74%) |
Jan 20, 2009 | 183.03 | 186.36 | 167.72 | 184.30 | 333,134 | +9.57(+5.48%) |
Jan 16, 2009 | 166.33 | 177.08 | 164.39 | 174.73 | 369,516 | +1.95(+1.13%) |
Jan 15, 2009 | 167.16 | 183.22 | 167.15 | 172.78 | 409,448 | +8.22(+5.00%) |
Jan 14, 2009 | 162.21 | 174.28 | 162.06 | 164.56 | 653,782 | +4.13(+2.57%) |
Jan 13, 2009 | 167.10 | 169.08 | 156.53 | 160.43 | 337,745 | -8.02(-4.76%) |
Jan 12, 2009 | 166.97 | 170.02 | 163.00 | 168.45 | 300,689 | +12.35(+7.91%) |
Jan 09, 2009 | 156.90 | 164.00 | 153.22 | 156.10 | 359,155 | +8.10(+5.47%) |
Jan 08, 2009 | 149.99 | 158.50 | 147.23 | 148.00 | 410,737 | +1.63(+1.11%) |
Jan 07, 2009 | 115.54 | 147.18 | 115.54 | 146.37 | 554,787 | +34.51(+30.85%) |
Jan 06, 2009 | 104.38 | 116.18 | 101.00 | 111.86 | 379,121 | -1.05(-0.93%) |
Jan 05, 2009 | 125.37 | 127.05 | 108.56 | 112.91 | 384,990 | -13.30(-10.54%) |
Jan 02, 2009 | 140.68 | 143.48 | 124.16 | 126.21 | 0 | -19.82(-13.57%) |
Jan 01, 2009 | 160.24 | 160.24 | 135.01 | 146.03 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 160.24 | 160.24 | 135.01 | 146.03 | 116,658 | -8.85(-5.71%) |
Dec 30, 2008 | 156.81 | 158.98 | 153.74 | 154.88 | 120,808 | +2.76(+1.81%) |
Dec 29, 2008 | 153.83 | 160.30 | 151.82 | 152.12 | 144,650 | -8.18(-5.10%) |
Dec 26, 2008 | 166.76 | 166.76 | 159.26 | 160.30 | 47,556 | +0.00(+0.00%) |
Dec 24, 2008 | 160.21 | 162.00 | 157.67 | 160.30 | 66,615 | +4.71(+3.02%) |
Dec 23, 2008 | 152.84 | 159.37 | 151.40 | 155.59 | 114,956 | +2.58(+1.69%) |
Dec 22, 2008 | 143.63 | 153.27 | 142.58 | 153.01 | 155,434 | +10.81(+7.60%) |
Dec 19, 2008 | 146.52 | 147.55 | 141.57 | 142.20 | 342,527 | -1.86(-1.29%) |
Dec 18, 2008 | 138.98 | 147.04 | 138.00 | 144.06 | 124,401 | +9.32(+6.92%) |
Dec 17, 2008 | 129.24 | 137.19 | 123.99 | 134.74 | 246,395 | +6.85(+5.36%) |
Dec 16, 2008 | 123.64 | 132.30 | 120.52 | 127.89 | 340,219 | +1.68(+1.33%) |
Dec 15, 2008 | 111.13 | 128.30 | 110.35 | 126.21 | 261,752 | +6.32(+5.27%) |
Dec 12, 2008 | 129.29 | 129.30 | 118.04 | 119.89 | 362,624 | +1.83(+1.55%) |
Dec 11, 2008 | 124.60 | 125.18 | 113.09 | 118.06 | 408,596 | -12.60(-9.64%) |
Dec 10, 2008 | 130.51 | 138.00 | 124.06 | 130.66 | 388,528 | -5.54(-4.07%) |
Dec 09, 2008 | 132.39 | 137.25 | 123.48 | 136.20 | 200,789 | +7.17(+5.56%) |
Dec 08, 2008 | 131.01 | 135.02 | 126.46 | 129.03 | 507,695 | -9.19(-6.65%) |
Dec 05, 2008 | 136.47 | 143.00 | 134.63 | 138.22 | 332,947 | +4.54(+3.40%) |
Dec 04, 2008 | 125.96 | 134.69 | 121.64 | 133.68 | 163,020 | +10.93(+8.90%) |
Dec 03, 2008 | 122.94 | 124.70 | 118.73 | 122.75 | 168,170 | +2.32(+1.93%) |
Dec 02, 2008 | 107.68 | 122.50 | 107.68 | 120.43 | 434,742 | +6.13(+5.36%) |
Dec 01, 2008 | 104.00 | 114.82 | 103.97 | 114.30 | 196,748 | +13.34(+13.21%) |
Nov 28, 2008 | 99.01 | 102.07 | 98.00 | 100.96 | 105,336 | +6.04(+6.36%) |
Nov 26, 2008 | 100.63 | 103.38 | 94.68 | 94.92 | 313,609 | -7.79(-7.58%) |
Nov 25, 2008 | 98.75 | 103.52 | 98.75 | 102.71 | 172,444 | +6.38(+6.62%) |
Nov 24, 2008 | 102.04 | 104.33 | 94.33 | 96.33 | 352,363 | -7.53(-7.25%) |
Nov 21, 2008 | 103.64 | 107.97 | 103.47 | 103.86 | 294,243 | -3.19(-2.98%) |
Nov 20, 2008 | 101.54 | 107.41 | 100.42 | 107.05 | 428,894 | +9.40(+9.63%) |
Nov 19, 2008 | 94.63 | 97.75 | 93.26 | 97.65 | 338,137 | +2.73(+2.88%) |
Nov 18, 2008 | 93.25 | 96.14 | 92.01 | 94.92 | 344,890 | +1.07(+1.14%) |
Nov 17, 2008 | 89.93 | 94.17 | 85.82 | 93.85 | 566,557 | +3.42(+3.78%) |
Nov 14, 2008 | 89.93 | 91.98 | 87.29 | 90.43 | 706,234 | +5.60(+6.60%) |
Nov 13, 2008 | 89.63 | 93.04 | 82.71 | 84.83 | 799,656 | -6.96(-7.58%) |
Nov 12, 2008 | 88.00 | 91.85 | 87.29 | 91.79 | 679,183 | +6.06(+7.07%) |
Nov 11, 2008 | 82.40 | 86.90 | 82.20 | 85.73 | 378,175 | +7.14(+9.09%) |
Nov 10, 2008 | 74.98 | 83.81 | 73.64 | 78.59 | 439,976 | -2.72(-3.35%) |
Nov 07, 2008 | 80.35 | 82.49 | 78.45 | 81.31 | 380,827 | +0.01(+0.01%) |
Nov 06, 2008 | 76.41 | 83.05 | 75.64 | 81.30 | 538,711 | +8.45(+11.60%) |
Nov 05, 2008 | 66.43 | 73.38 | 64.85 | 72.85 | 801,941 | +9.16(+14.38%) |
Nov 04, 2008 | 71.11 | 71.84 | 60.30 | 63.69 | 1,204,262 | -11.21(-14.97%) |