Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 198.80 | 202.12 | 192.43 | 196.04 | 22,759 | -2.00(-1.01%) |
Dec 30, 2008 | 191.57 | 198.51 | 184.92 | 198.04 | 12,312 | +8.84(+4.67%) |
Dec 29, 2008 | 192.24 | 193.86 | 187.30 | 189.20 | 15,437 | -3.90(-2.02%) |
Dec 26, 2008 | 190.62 | 193.09 | 188.82 | 193.09 | 7,380 | +2.56(+1.35%) |
Dec 24, 2008 | 187.77 | 190.62 | 185.59 | 190.53 | 5,323 | +1.90(+1.01%) |
Dec 23, 2008 | 189.77 | 194.71 | 186.82 | 188.63 | 34,708 | -1.05(-0.55%) |
Dec 22, 2008 | 185.30 | 189.67 | 181.03 | 189.67 | 36,757 | +4.28(+2.31%) |
Dec 19, 2008 | 188.06 | 189.77 | 181.60 | 185.40 | 43,465 | +2.76(+1.51%) |
Dec 18, 2008 | 181.50 | 186.54 | 180.08 | 182.64 | 16,297 | +1.04(+0.58%) |
Dec 17, 2008 | 182.83 | 185.30 | 178.08 | 181.60 | 34,460 | -3.33(-1.80%) |
Dec 16, 2008 | 175.32 | 185.30 | 172.76 | 184.92 | 28,306 | +12.45(+7.22%) |
Dec 15, 2008 | 183.59 | 187.96 | 166.49 | 172.47 | 31,501 | -9.79(-5.37%) |
Dec 12, 2008 | 178.37 | 186.16 | 178.37 | 182.26 | 26,167 | +0.28(+0.16%) |
Dec 11, 2008 | 185.30 | 189.48 | 179.70 | 181.98 | 34,875 | -5.70(-3.04%) |
Dec 10, 2008 | 194.33 | 194.81 | 184.45 | 187.68 | 27,520 | -5.32(-2.76%) |
Dec 09, 2008 | 192.62 | 204.02 | 189.20 | 193.00 | 43,617 | -1.81(-0.93%) |
Dec 08, 2008 | 195.00 | 204.12 | 188.63 | 194.81 | 44,245 | +0.57(+0.29%) |
Dec 05, 2008 | 178.18 | 194.43 | 173.81 | 194.24 | 37,433 | +13.11(+7.24%) |
Dec 04, 2008 | 179.03 | 190.81 | 177.04 | 181.12 | 30,762 | -0.66(-0.37%) |
Dec 03, 2008 | 179.98 | 185.68 | 167.34 | 181.79 | 39,625 | +10.36(+6.04%) |
Dec 02, 2008 | 165.25 | 171.52 | 159.08 | 171.43 | 37,769 | +9.60(+5.93%) |
Dec 01, 2008 | 165.44 | 171.43 | 160.60 | 161.83 | 40,607 | -8.27(-4.86%) |
Nov 28, 2008 | 176.18 | 179.89 | 166.01 | 170.10 | 14,252 | -7.60(-4.28%) |
Nov 26, 2008 | 167.34 | 180.08 | 167.34 | 177.70 | 24,627 | +6.56(+3.83%) |
Nov 25, 2008 | 169.24 | 172.76 | 160.88 | 171.14 | 22,453 | +3.04(+1.81%) |
Nov 24, 2008 | 160.03 | 169.91 | 156.41 | 168.10 | 30,283 | +9.60(+6.06%) |
Nov 21, 2008 | 154.70 | 161.55 | 146.91 | 158.50 | 61,620 | +5.70(+3.73%) |
Nov 20, 2008 | 156.79 | 167.25 | 152.42 | 152.80 | 44,415 | -3.99(-2.55%) |
Nov 19, 2008 | 168.86 | 176.18 | 156.79 | 156.79 | 37,253 | -12.54(-7.41%) |
Nov 18, 2008 | 177.42 | 184.16 | 164.30 | 169.34 | 46,657 | -8.08(-4.55%) |
Nov 17, 2008 | 178.65 | 184.35 | 177.42 | 177.42 | 16,924 | -2.95(-1.63%) |
Nov 14, 2008 | 185.30 | 193.19 | 179.79 | 180.36 | 26,746 | -8.17(-4.33%) |
Nov 13, 2008 | 178.84 | 189.39 | 169.24 | 188.53 | 37,453 | +9.98(+5.59%) |
Nov 12, 2008 | 183.50 | 193.57 | 178.08 | 178.56 | 26,075 | -7.79(-4.18%) |
Nov 11, 2008 | 187.30 | 192.43 | 180.17 | 186.35 | 22,495 | -2.66(-1.41%) |
Nov 10, 2008 | 201.65 | 201.65 | 187.68 | 189.01 | 23,038 | -8.55(-4.33%) |
Nov 07, 2008 | 198.32 | 201.17 | 193.00 | 197.56 | 15,766 | +0.29(+0.14%) |
Nov 06, 2008 | 196.33 | 203.36 | 194.81 | 197.28 | 17,123 | -0.86(-0.43%) |
Nov 05, 2008 | 206.59 | 214.19 | 197.09 | 198.13 | 21,168 | -9.79(-4.71%) |
Nov 04, 2008 | 209.06 | 213.43 | 203.55 | 207.92 | 24,691 | +3.80(+1.86%) |
Nov 03, 2008 | 208.97 | 211.91 | 202.88 | 204.12 | 23,289 | -8.46(-3.98%) |
Oct 31, 2008 | 194.62 | 214.48 | 188.34 | 212.58 | 43,921 | +17.20(+8.80%) |
Oct 30, 2008 | 199.27 | 204.78 | 191.76 | 195.38 | 118,156 | -0.09(-0.05%) |
Oct 29, 2008 | 191.96 | 201.08 | 186.25 | 195.47 | 36,418 | +2.19(+1.13%) |
Oct 28, 2008 | 177.99 | 194.33 | 176.75 | 193.28 | 37,568 | +17.67(+10.06%) |
Oct 27, 2008 | 175.51 | 179.98 | 172.47 | 175.61 | 26,462 | -1.62(-0.91%) |
Oct 24, 2008 | 176.47 | 186.06 | 174.66 | 177.23 | 28,854 | -7.22(-3.92%) |
Oct 23, 2008 | 182.83 | 187.49 | 177.32 | 184.45 | 36,558 | +2.76(+1.52%) |
Oct 22, 2008 | 188.82 | 194.81 | 178.94 | 181.69 | 56,681 | -10.74(-5.58%) |
Oct 21, 2008 | 200.13 | 208.11 | 192.15 | 192.43 | 49,347 | -2.57(-1.32%) |
Oct 20, 2008 | 187.49 | 195.00 | 183.69 | 195.00 | 44,546 | +3.42(+1.79%) |
Oct 17, 2008 | 189.77 | 200.32 | 188.06 | 191.57 | 43,845 | -3.71(-1.90%) |
Oct 16, 2008 | 186.35 | 196.80 | 179.70 | 195.28 | 52,415 | +9.98(+5.38%) |
Oct 15, 2008 | 200.89 | 211.15 | 185.30 | 185.30 | 26,565 | -18.25(-8.96%) |
Oct 14, 2008 | 211.15 | 213.43 | 201.74 | 203.55 | 35,272 | -1.14(-0.56%) |
Oct 13, 2008 | 210.20 | 210.20 | 199.57 | 204.69 | 44,546 | +4.75(+2.38%) |
Oct 10, 2008 | 186.16 | 202.41 | 172.76 | 199.94 | 78,951 | +10.17(+5.36%) |
Oct 09, 2008 | 203.55 | 211.44 | 189.58 | 189.77 | 77,558 | -12.16(-6.02%) |
Oct 08, 2008 | 204.88 | 217.33 | 200.98 | 201.93 | 55,401 | -8.17(-3.89%) |
Oct 07, 2008 | 214.67 | 221.22 | 209.06 | 210.10 | 23,082 | -7.41(-3.41%) |
Oct 06, 2008 | 219.51 | 222.84 | 212.39 | 217.52 | 43,504 | -7.51(-3.34%) |
Oct 03, 2008 | 234.34 | 239.94 | 225.03 | 225.03 | 27,347 | -7.03(-3.03%) |
Oct 02, 2008 | 240.04 | 246.98 | 230.44 | 232.06 | 42,128 | -6.56(-2.75%) |