Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 03, 2008 | 213.28 | 218.50 | 198.59 | 200.42 | 61,226 | -9.76(-4.65%) |
Oct 31, 2008 | 194.04 | 211.54 | 194.04 | 210.19 | 113,287 | +6.96(+3.43%) |
Oct 30, 2008 | 186.79 | 210.28 | 176.45 | 203.23 | 192,557 | +26.59(+15.05%) |
Oct 29, 2008 | 168.42 | 187.28 | 165.38 | 176.64 | 196,976 | +11.89(+7.22%) |
Oct 28, 2008 | 169.19 | 169.19 | 152.86 | 164.75 | 133,644 | +9.28(+5.97%) |
Oct 27, 2008 | 160.20 | 174.03 | 155.47 | 155.47 | 124,578 | -4.74(-2.96%) |
Oct 24, 2008 | 145.02 | 167.07 | 145.02 | 160.20 | 145,980 | -7.15(-4.27%) |
Oct 23, 2008 | 177.22 | 178.86 | 159.53 | 167.36 | 213,654 | +5.22(+3.22%) |
Oct 22, 2008 | 175.19 | 180.31 | 135.36 | 162.14 | 167,147 | -22.62(-12.25%) |
Oct 21, 2008 | 192.40 | 194.82 | 184.47 | 184.76 | 112,860 | -14.41(-7.23%) |
Oct 20, 2008 | 184.66 | 200.13 | 178.86 | 199.17 | 167,978 | +24.94(+14.32%) |
Oct 17, 2008 | 177.80 | 187.85 | 169.68 | 174.22 | 293,132 | -7.06(-3.89%) |
Oct 16, 2008 | 197.33 | 200.62 | 157.11 | 181.28 | 283,634 | -8.80(-4.63%) |
Oct 15, 2008 | 231.36 | 231.36 | 188.72 | 190.08 | 209,053 | -44.38(-18.93%) |
Oct 14, 2008 | 253.41 | 256.40 | 227.78 | 234.46 | 236,093 | -2.51(-1.06%) |
Oct 13, 2008 | 226.53 | 236.97 | 213.28 | 236.97 | 137,028 | +33.94(+16.71%) |
Oct 10, 2008 | 186.02 | 232.04 | 186.02 | 203.03 | 262,753 | -1.45(-0.71%) |
Oct 09, 2008 | 218.21 | 237.65 | 197.52 | 204.48 | 287,089 | -5.51(-2.62%) |
Oct 08, 2008 | 185.05 | 220.73 | 184.86 | 210.00 | 284,662 | +11.02(+5.54%) |
Oct 07, 2008 | 220.92 | 230.40 | 195.78 | 198.97 | 224,704 | -12.47(-5.90%) |
Oct 06, 2008 | 211.25 | 216.47 | 183.89 | 211.44 | 289,953 | -18.18(-7.92%) |
Oct 03, 2008 | 236.29 | 262.59 | 227.78 | 229.62 | 317,787 | +4.06(+1.80%) |
Oct 02, 2008 | 250.70 | 267.43 | 202.94 | 225.56 | 890,582 | -61.10(-21.32%) |