Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 116.13 | 117.49 | 111.56 | 112.14 | 0 | -3.98(-3.43%) |
Jan 29, 2009 | 118.38 | 119.20 | 115.28 | 116.13 | 138,805 | -2.67(-2.25%) |
Jan 28, 2009 | 118.82 | 121.24 | 116.43 | 118.80 | 172,887 | +1.24(+1.06%) |
Jan 27, 2009 | 116.90 | 118.61 | 115.31 | 117.56 | 110,586 | +1.95(+1.68%) |
Jan 26, 2009 | 120.02 | 120.02 | 115.26 | 115.61 | 272,786 | -2.37(-2.01%) |
Jan 23, 2009 | 115.73 | 119.78 | 115.66 | 117.98 | 176,321 | +0.14(+0.12%) |
Jan 22, 2009 | 121.66 | 121.66 | 116.92 | 117.84 | 242,031 | -2.02(-1.68%) |
Jan 21, 2009 | 121.26 | 122.69 | 116.92 | 119.85 | 381,071 | +1.71(+1.45%) |
Jan 20, 2009 | 125.48 | 126.58 | 113.03 | 118.14 | 336,095 | -8.72(-6.87%) |
Jan 16, 2009 | 129.06 | 130.87 | 120.86 | 126.86 | 256,178 | -0.82(-0.64%) |
Jan 15, 2009 | 118.56 | 128.93 | 117.74 | 127.68 | 399,016 | +7.01(+5.81%) |
Jan 14, 2009 | 117.53 | 121.85 | 117.25 | 120.67 | 251,247 | -1.50(-1.23%) |
Jan 13, 2009 | 117.16 | 123.11 | 115.80 | 122.17 | 328,986 | +7.57(+6.61%) |
Jan 12, 2009 | 113.13 | 116.06 | 113.13 | 114.60 | 165,170 | -0.26(-0.22%) |
Jan 09, 2009 | 114.84 | 118.61 | 112.52 | 114.86 | 223,176 | +2.18(+1.93%) |
Jan 08, 2009 | 112.14 | 113.17 | 110.17 | 112.68 | 246,460 | +0.52(+0.46%) |
Jan 07, 2009 | 119.55 | 119.55 | 110.62 | 112.17 | 446,677 | -10.03(-8.21%) |
Jan 06, 2009 | 129.77 | 130.80 | 122.13 | 122.20 | 329,968 | -7.62(-5.87%) |
Jan 05, 2009 | 133.59 | 134.72 | 127.56 | 129.82 | 220,238 | -2.13(-1.62%) |
Jan 02, 2009 | 130.66 | 132.96 | 128.13 | 131.95 | 0 | +3.24(+2.51%) |
Jan 01, 2009 | 128.10 | 131.93 | 127.85 | 128.71 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 128.10 | 131.93 | 127.85 | 128.71 | 212,897 | +2.60(+2.06%) |
Dec 30, 2008 | 120.95 | 126.11 | 120.63 | 126.11 | 117,390 | +5.72(+4.75%) |
Dec 29, 2008 | 120.72 | 123.06 | 118.96 | 120.39 | 144,878 | -0.77(-0.64%) |
Dec 26, 2008 | 119.08 | 122.45 | 118.96 | 121.17 | 142,241 | +2.06(+1.73%) |
Dec 24, 2008 | 115.80 | 120.72 | 115.80 | 119.10 | 94,970 | +1.83(+1.56%) |
Dec 23, 2008 | 116.17 | 119.01 | 115.17 | 117.28 | 189,681 | +1.13(+0.97%) |
Dec 22, 2008 | 124.24 | 124.24 | 113.83 | 116.15 | 202,035 | -7.36(-5.96%) |
Dec 19, 2008 | 124.14 | 125.41 | 121.68 | 123.51 | 157,422 | -0.73(-0.59%) |
Dec 18, 2008 | 125.39 | 128.93 | 121.24 | 124.24 | 162,384 | -2.62(-2.07%) |
Dec 17, 2008 | 122.31 | 128.76 | 122.31 | 126.86 | 246,059 | +2.67(+2.15%) |
Dec 16, 2008 | 119.57 | 126.04 | 118.96 | 124.19 | 179,417 | +5.77(+4.87%) |
Dec 15, 2008 | 125.67 | 125.67 | 115.56 | 118.42 | 216,980 | -4.83(-3.92%) |
Dec 12, 2008 | 120.39 | 123.35 | 118.56 | 123.25 | 148,349 | -0.52(-0.42%) |
Dec 11, 2008 | 126.70 | 129.21 | 122.36 | 123.77 | 163,370 | -5.74(-4.43%) |
Dec 10, 2008 | 122.39 | 129.89 | 120.84 | 129.51 | 277,426 | +9.31(+7.74%) |
Dec 09, 2008 | 120.70 | 128.78 | 119.43 | 120.20 | 237,811 | -3.14(-2.55%) |
Dec 08, 2008 | 121.73 | 128.46 | 121.73 | 123.35 | 350,447 | +6.73(+5.77%) |
Dec 05, 2008 | 110.97 | 117.20 | 108.86 | 116.62 | 260,620 | +3.82(+3.39%) |
Dec 04, 2008 | 110.38 | 116.83 | 108.04 | 112.80 | 237,651 | +1.36(+1.22%) |
Dec 03, 2008 | 108.46 | 115.66 | 103.19 | 111.44 | 357,470 | +3.09(+2.86%) |
Dec 02, 2008 | 115.49 | 115.49 | 105.25 | 108.34 | 317,310 | -3.14(-2.82%) |
Dec 01, 2008 | 119.38 | 119.38 | 110.45 | 111.48 | 274,553 | -9.49(-7.85%) |
Nov 28, 2008 | 120.39 | 123.65 | 120.16 | 120.98 | 87,962 | +1.24(+1.04%) |
Nov 26, 2008 | 115.09 | 123.72 | 112.94 | 119.74 | 550,373 | +6.42(+5.67%) |
Nov 25, 2008 | 105.16 | 115.14 | 104.64 | 113.31 | 354,709 | +10.06(+9.74%) |
Nov 24, 2008 | 95.97 | 109.63 | 95.55 | 103.26 | 583,364 | +9.56(+10.21%) |
Nov 21, 2008 | 98.43 | 101.08 | 91.42 | 93.69 | 749,329 | +0.59(+0.63%) |
Nov 20, 2008 | 105.55 | 105.55 | 91.96 | 93.11 | 540,774 | -14.79(-13.71%) |
Nov 19, 2008 | 116.83 | 116.83 | 106.96 | 107.90 | 271,853 | -8.18(-7.05%) |
Nov 18, 2008 | 124.38 | 125.64 | 110.31 | 116.08 | 595,201 | -10.27(-8.13%) |
Nov 17, 2008 | 126.89 | 130.35 | 123.86 | 126.35 | 202,562 | -2.23(-1.73%) |
Nov 14, 2008 | 126.63 | 134.98 | 125.41 | 128.57 | 189,519 | +0.33(+0.26%) |
Nov 13, 2008 | 123.70 | 129.39 | 120.79 | 128.25 | 271,687 | +3.00(+2.40%) |
Nov 12, 2008 | 128.55 | 129.89 | 124.31 | 125.25 | 253,874 | -5.65(-4.32%) |
Nov 11, 2008 | 133.71 | 133.97 | 125.36 | 130.89 | 303,729 | -3.61(-2.68%) |
Nov 10, 2008 | 136.19 | 137.01 | 131.09 | 134.50 | 390,746 | +5.60(+4.35%) |
Nov 07, 2008 | 129.35 | 136.75 | 125.48 | 128.90 | 244,046 | +2.23(+1.76%) |
Nov 06, 2008 | 131.57 | 131.57 | 122.67 | 126.67 | 241,337 | -3.82(-2.93%) |
Nov 05, 2008 | 137.46 | 139.03 | 128.39 | 130.50 | 341,725 | -9.47(-6.77%) |
Nov 04, 2008 | 151.33 | 151.64 | 135.49 | 139.97 | 549,075 | -8.91(-5.98%) |