Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 135.30 | 138.66 | 134.61 | 137.96 | 2,582,252 | +2.31(+1.70%) |
Dec 30, 2008 | 136.57 | 137.30 | 131.50 | 135.65 | 2,367,161 | -0.34(-0.25%) |
Dec 29, 2008 | 136.11 | 139.68 | 134.03 | 135.99 | 2,495,010 | +0.98(+0.73%) |
Dec 26, 2008 | 135.15 | 136.10 | 131.77 | 135.01 | 1,566,682 | +1.28(+0.96%) |
Dec 24, 2008 | 135.50 | 137.80 | 133.41 | 133.73 | 1,139,655 | -3.64(-2.65%) |
Dec 23, 2008 | 134.92 | 140.43 | 133.81 | 137.37 | 3,001,465 | +4.36(+3.28%) |
Dec 22, 2008 | 141.01 | 141.44 | 130.74 | 133.01 | 3,503,381 | -7.67(-5.45%) |
Dec 19, 2008 | 140.41 | 142.20 | 135.00 | 140.68 | 6,687,197 | +2.80(+2.03%) |
Dec 18, 2008 | 147.86 | 149.00 | 135.22 | 137.88 | 5,819,084 | -4.06(-2.86%) |
Dec 17, 2008 | 124.58 | 144.93 | 123.50 | 141.94 | 8,392,736 | +15.33(+12.11%) |
Dec 16, 2008 | 115.53 | 127.96 | 114.90 | 126.61 | 5,287,238 | +15.41(+13.86%) |
Dec 15, 2008 | 118.67 | 119.42 | 111.00 | 111.20 | 3,939,559 | -5.72(-4.89%) |
Dec 12, 2008 | 113.53 | 120.35 | 110.99 | 116.92 | 3,865,038 | -0.65(-0.55%) |
Dec 11, 2008 | 117.13 | 126.45 | 115.37 | 117.57 | 4,169,723 | -2.11(-1.76%) |
Dec 10, 2008 | 116.39 | 123.20 | 112.78 | 119.68 | 5,179,189 | +2.57(+2.19%) |
Dec 09, 2008 | 127.08 | 130.70 | 116.78 | 117.11 | 5,654,167 | -17.73(-13.15%) |
Dec 08, 2008 | 136.10 | 138.90 | 133.06 | 134.84 | 4,701,206 | +6.30(+4.90%) |
Dec 05, 2008 | 118.52 | 128.55 | 115.00 | 128.54 | 3,946,346 | +6.54(+5.36%) |
Dec 04, 2008 | 130.82 | 138.11 | 117.53 | 122.00 | 5,502,376 | -11.72(-8.76%) |
Dec 03, 2008 | 121.00 | 134.24 | 110.00 | 133.72 | 6,059,622 | +17.60(+15.16%) |
Dec 02, 2008 | 113.34 | 117.23 | 111.14 | 116.12 | 3,081,987 | +5.92(+5.37%) |
Dec 01, 2008 | 118.72 | 118.73 | 109.75 | 110.20 | 3,653,289 | -14.64(-11.73%) |
Nov 28, 2008 | 125.58 | 127.39 | 122.10 | 124.84 | 1,449,652 | -2.93(-2.29%) |
Nov 26, 2008 | 115.30 | 130.80 | 113.05 | 127.77 | 5,274,868 | +10.58(+9.03%) |
Nov 25, 2008 | 115.94 | 118.75 | 106.61 | 117.19 | 4,644,769 | +4.57(+4.06%) |
Nov 24, 2008 | 98.69 | 116.00 | 98.63 | 112.62 | 6,696,070 | +19.81(+21.34%) |
Nov 21, 2008 | 90.01 | 93.40 | 85.28 | 92.81 | 6,142,507 | +5.58(+6.40%) |
Nov 20, 2008 | 93.54 | 96.80 | 86.00 | 87.23 | 7,610,947 | -13.90(-13.74%) |
Nov 19, 2008 | 107.03 | 107.40 | 100.00 | 101.13 | 7,751,290 | -9.43(-8.53%) |
Nov 18, 2008 | 114.31 | 118.24 | 105.00 | 110.56 | 5,795,826 | -4.99(-4.32%) |
Nov 17, 2008 | 110.90 | 117.83 | 107.02 | 115.55 | 5,048,541 | -1.23(-1.05%) |
Nov 14, 2008 | 120.86 | 124.97 | 115.00 | 116.78 | 4,796,795 | -8.53(-6.81%) |
Nov 13, 2008 | 113.49 | 127.70 | 105.05 | 125.31 | 8,172,695 | +15.25(+13.86%) |
Nov 12, 2008 | 121.01 | 122.34 | 110.00 | 110.06 | 6,230,148 | -20.84(-15.92%) |
Nov 11, 2008 | 132.00 | 137.64 | 123.00 | 130.90 | 5,094,287 | -7.60(-5.49%) |
Nov 10, 2008 | 149.85 | 151.00 | 134.47 | 138.50 | 4,167,331 | -11.17(-7.46%) |
Nov 07, 2008 | 146.93 | 154.45 | 142.30 | 149.67 | 4,998,778 | +6.07(+4.23%) |
Nov 06, 2008 | 146.00 | 148.76 | 135.77 | 143.60 | 6,937,559 | -8.49(-5.58%) |
Nov 05, 2008 | 168.23 | 172.21 | 151.85 | 152.09 | 8,081,216 | -25.43(-14.33%) |
Nov 04, 2008 | 169.99 | 179.60 | 166.34 | 177.52 | 8,686,237 | +15.61(+9.64%) |
Nov 03, 2008 | 156.74 | 162.95 | 143.50 | 161.91 | 5,350,570 | +18.21(+12.67%) |
Oct 31, 2008 | 141.61 | 148.06 | 137.61 | 143.70 | 4,960,639 | -0.37(-0.26%) |
Oct 30, 2008 | 134.43 | 144.07 | 131.00 | 144.07 | 8,088,176 | +28.32(+24.47%) |
Oct 29, 2008 | 116.49 | 131.58 | 111.80 | 115.75 | 7,058,074 | +1.66(+1.45%) |
Oct 28, 2008 | 112.82 | 115.53 | 95.32 | 114.09 | 6,742,817 | +6.18(+5.73%) |
Oct 27, 2008 | 116.37 | 119.61 | 106.00 | 107.91 | 3,843,226 | -12.62(-10.47%) |
Oct 24, 2008 | 107.03 | 125.99 | 106.00 | 120.53 | 4,131,927 | -4.21(-3.38%) |
Oct 23, 2008 | 137.97 | 139.00 | 119.01 | 124.74 | 6,367,157 | -12.50(-9.11%) |
Oct 22, 2008 | 137.12 | 141.63 | 131.54 | 137.24 | 6,444,095 | -3.92(-2.78%) |
Oct 21, 2008 | 139.25 | 146.99 | 138.00 | 141.16 | 3,691,035 | -2.82(-1.96%) |
Oct 20, 2008 | 139.90 | 144.92 | 132.84 | 143.98 | 3,776,445 | +8.98(+6.65%) |
Oct 17, 2008 | 134.79 | 149.50 | 133.00 | 135.00 | 4,591,568 | -6.70(-4.73%) |
Oct 16, 2008 | 128.25 | 144.42 | 120.05 | 141.70 | 6,440,352 | +18.18(+14.72%) |
Oct 15, 2008 | 135.97 | 140.39 | 123.11 | 123.52 | 3,720,047 | -19.59(-13.69%) |
Oct 14, 2008 | 158.91 | 160.70 | 141.67 | 143.11 | 4,960,158 | -0.86(-0.60%) |
Oct 13, 2008 | 130.27 | 143.97 | 126.68 | 143.97 | 4,222,759 | +26.52(+22.58%) |
Oct 10, 2008 | 105.99 | 124.44 | 102.50 | 117.45 | 4,814,271 | -0.65(-0.55%) |
Oct 09, 2008 | 132.43 | 139.91 | 115.71 | 118.10 | 3,744,072 | -9.33(-7.32%) |
Oct 08, 2008 | 115.01 | 138.90 | 112.46 | 127.43 | 8,070,239 | -0.57(-0.45%) |
Oct 07, 2008 | 139.21 | 147.66 | 125.52 | 128.00 | 8,045,329 | -31.71(-19.85%) |
Oct 06, 2008 | 153.58 | 161.85 | 134.50 | 159.71 | 6,125,060 | -3.48(-2.13%) |
Oct 03, 2008 | 180.17 | 194.30 | 153.62 | 163.19 | 4,542,369 | -14.67(-8.25%) |
Oct 02, 2008 | 198.19 | 198.23 | 170.68 | 177.86 | 3,342,634 | -19.40(-9.83%) |