Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 298.14 | 301.46 | 287.42 | 290.98 | 0 | -5.45(-1.84%) |
Jan 29, 2009 | 305.49 | 309.06 | 293.83 | 296.42 | 0 | -16.43(-5.25%) |
Jan 28, 2009 | 307.24 | 320.35 | 299.76 | 312.85 | 0 | +15.37(+5.17%) |
Jan 27, 2009 | 294.51 | 302.39 | 291.64 | 297.47 | 0 | +3.85(+1.31%) |
Jan 26, 2009 | 291.88 | 302.74 | 287.07 | 293.62 | 0 | +2.94(+1.01%) |
Jan 23, 2009 | 278.19 | 293.94 | 275.39 | 290.68 | 0 | +4.71(+1.65%) |
Jan 22, 2009 | 286.05 | 292.91 | 278.01 | 285.98 | 0 | -6.80(-2.32%) |
Jan 21, 2009 | 279.81 | 294.23 | 274.72 | 292.78 | 0 | +18.83(+6.87%) |
Jan 20, 2009 | 290.17 | 293.51 | 272.45 | 273.95 | 0 | -33.21(-10.81%) |
Jan 19, 2009 | 307.16 | 307.16 | 307.16 | 307.16 | 0 | +10.41(+3.51%) |
Jan 16, 2009 | 310.28 | 313.71 | 288.81 | 296.75 | 0 | -5.32(-1.76%) |
Jan 15, 2009 | 309.06 | 313.66 | 286.94 | 302.07 | 0 | -11.51(-3.67%) |
Jan 14, 2009 | 316.51 | 320.33 | 309.65 | 313.57 | 0 | -11.35(-3.49%) |
Jan 13, 2009 | 324.33 | 330.05 | 317.38 | 324.92 | 0 | -2.41(-0.74%) |
Jan 12, 2009 | 339.49 | 341.64 | 323.43 | 327.33 | 0 | -12.24(-3.60%) |
Jan 09, 2009 | 348.30 | 350.58 | 337.41 | 339.57 | 0 | -8.31(-2.39%) |
Jan 08, 2009 | 344.44 | 350.97 | 339.96 | 347.88 | 0 | +0.41(+0.12%) |
Jan 07, 2009 | 352.73 | 355.31 | 339.94 | 347.47 | 0 | -87.10(-20.04%) |
Jan 06, 2009 | 439.17 | 445.68 | 428.33 | 434.57 | 0 | +75.29(+20.96%) |
Jan 05, 2009 | 362.90 | 367.94 | 354.34 | 359.28 | 0 | -5.36(-1.47%) |
Jan 02, 2009 | 352.13 | 366.90 | 349.57 | 364.63 | 0 | +11.40(+3.23%) |
Jan 01, 2009 | 353.24 | 353.24 | 353.24 | 353.24 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 345.07 | 359.46 | 343.66 | 353.24 | 0 | +4.96(+1.42%) |
Dec 30, 2008 | 342.32 | 349.43 | 338.34 | 348.28 | 0 | +6.40(+1.87%) |
Dec 29, 2008 | 344.45 | 347.89 | 335.99 | 341.88 | 0 | -2.94(-0.85%) |
Dec 26, 2008 | 345.97 | 349.11 | 341.22 | 344.82 | 0 | +0.98(+0.29%) |
Dec 25, 2008 | 343.84 | 343.84 | 343.84 | 343.84 | 0 | +0.00(+0.00%) |
Dec 24, 2008 | 343.84 | 343.84 | 343.84 | 343.84 | 0 | +3.17(+0.93%) |
Dec 23, 2008 | 346.81 | 352.25 | 338.87 | 340.67 | 0 | -5.33(-1.54%) |
Dec 22, 2008 | 353.09 | 357.73 | 340.21 | 346.00 | 0 | -8.89(-2.50%) |
Dec 19, 2008 | 356.46 | 362.45 | 348.59 | 354.89 | 0 | +0.27(+0.08%) |
Dec 18, 2008 | 360.93 | 368.61 | 350.55 | 354.62 | 0 | -5.19(-1.44%) |
Dec 17, 2008 | 357.97 | 368.44 | 352.53 | 359.81 | 0 | -6.10(-1.67%) |
Dec 16, 2008 | 347.90 | 367.76 | 344.44 | 365.90 | 0 | +19.07(+5.50%) |
Dec 15, 2008 | 352.91 | 356.56 | 339.93 | 346.83 | 0 | -9.54(-2.68%) |
Dec 12, 2008 | 341.26 | 359.76 | 340.06 | 356.37 | 0 | +4.26(+1.21%) |
Dec 11, 2008 | 360.21 | 370.27 | 348.84 | 352.11 | 0 | -14.90(-4.06%) |
Dec 10, 2008 | 373.25 | 380.18 | 359.60 | 367.01 | 0 | -5.51(-1.48%) |
Dec 09, 2008 | 376.30 | 389.19 | 367.18 | 372.52 | 0 | -9.40(-2.46%) |
Dec 08, 2008 | 364.13 | 387.25 | 362.63 | 381.92 | 0 | +27.93(+7.89%) |
Dec 05, 2008 | 336.12 | 358.23 | 329.89 | 353.99 | 0 | +10.48(+3.05%) |
Dec 04, 2008 | 347.41 | 360.53 | 335.63 | 343.51 | 0 | -9.85(-2.79%) |
Dec 03, 2008 | 336.60 | 356.24 | 326.79 | 353.36 | 0 | +13.44(+3.95%) |
Dec 02, 2008 | 328.23 | 343.56 | 320.26 | 339.93 | 0 | +17.19(+5.33%) |
Dec 01, 2008 | 348.56 | 351.19 | 321.01 | 322.73 | 0 | -36.46(-10.15%) |
Nov 28, 2008 | 352.41 | 361.90 | 349.73 | 359.19 | 0 | +2.34(+0.66%) |
Nov 27, 2008 | 356.85 | 356.85 | 356.85 | 356.85 | 0 | +0.01(+0.00%) |
Nov 26, 2008 | 333.87 | 358.91 | 330.97 | 356.84 | 0 | +15.21(+4.45%) |
Nov 25, 2008 | 349.72 | 356.34 | 324.48 | 341.63 | 0 | -0.69(-0.20%) |
Nov 24, 2008 | 317.37 | 348.59 | 315.92 | 342.32 | 0 | +31.21(+10.03%) |
Nov 21, 2008 | 310.01 | 318.58 | 288.15 | 311.11 | 0 | +7.96(+2.63%) |
Nov 20, 2008 | 317.38 | 335.38 | 299.12 | 303.15 | 0 | -19.36(-6.00%) |
Nov 19, 2008 | 342.74 | 349.25 | 320.80 | 322.51 | 0 | -23.34(-6.75%) |
Nov 18, 2008 | 346.42 | 355.59 | 331.35 | 345.85 | 0 | -1.45(-0.42%) |
Nov 17, 2008 | 353.31 | 360.51 | 342.27 | 347.30 | 0 | -11.65(-3.25%) |
Nov 14, 2008 | 362.35 | 378.21 | 350.09 | 358.96 | 0 | -16.68(-4.44%) |
Nov 13, 2008 | 351.50 | 377.43 | 335.76 | 375.64 | 0 | +23.33(+6.62%) |
Nov 12, 2008 | 362.82 | 371.15 | 350.63 | 352.31 | 0 | -20.39(-5.47%) |
Nov 11, 2008 | 372.96 | 382.49 | 364.35 | 372.70 | 0 | -6.41(-1.69%) |
Nov 10, 2008 | 391.44 | 395.55 | 372.03 | 379.12 | 0 | -4.90(-1.28%) |
Nov 07, 2008 | 373.07 | 387.39 | 369.74 | 384.02 | 0 | +10.13(+2.71%) |
Nov 06, 2008 | 386.05 | 397.29 | 368.87 | 373.88 | 0 | -21.70(-5.49%) |
Nov 05, 2008 | 418.46 | 424.05 | 393.04 | 395.58 | 0 | -30.65(-7.19%) |
Nov 04, 2008 | 417.16 | 431.53 | 411.37 | 426.24 | 0 | +17.66(+4.32%) |