Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 175.71 | 176.94 | 171.14 | 174.28 | 19,226 | -0.66(-0.38%) |
Jan 29, 2009 | 183.21 | 184.35 | 174.66 | 174.94 | 20,033 | -9.69(-5.25%) |
Jan 28, 2009 | 180.55 | 185.59 | 178.18 | 184.64 | 13,748 | +6.18(+3.46%) |
Jan 27, 2009 | 174.94 | 180.55 | 174.85 | 178.46 | 12,660 | +3.23(+1.84%) |
Jan 26, 2009 | 174.09 | 180.55 | 172.38 | 175.23 | 14,226 | +1.90(+1.10%) |
Jan 23, 2009 | 175.04 | 178.08 | 172.19 | 173.33 | 18,113 | -6.56(-3.65%) |
Jan 22, 2009 | 179.51 | 184.45 | 174.00 | 179.89 | 11,996 | -3.33(-1.82%) |
Jan 21, 2009 | 176.66 | 183.40 | 171.14 | 183.21 | 99,137 | +6.65(+3.77%) |
Jan 20, 2009 | 182.83 | 188.53 | 174.28 | 176.56 | 21,925 | -9.22(-4.96%) |
Jan 16, 2009 | 183.02 | 188.53 | 180.08 | 185.78 | 21,114 | +1.14(+0.62%) |
Jan 15, 2009 | 177.70 | 186.63 | 176.75 | 184.64 | 21,615 | +6.46(+3.63%) |
Jan 14, 2009 | 179.51 | 179.51 | 172.47 | 178.18 | 20,361 | -5.23(-2.85%) |
Jan 13, 2009 | 179.60 | 186.44 | 179.60 | 183.40 | 13,828 | +3.42(+1.90%) |
Jan 12, 2009 | 185.97 | 186.16 | 179.32 | 179.98 | 10,605 | -5.99(-3.22%) |
Jan 09, 2009 | 191.67 | 192.24 | 185.02 | 185.97 | 20,063 | -6.27(-3.26%) |
Jan 08, 2009 | 191.57 | 192.72 | 187.49 | 192.24 | 19,242 | -1.71(-0.88%) |
Jan 07, 2009 | 192.43 | 195.00 | 187.96 | 193.95 | 17,684 | -1.52(-0.78%) |
Jan 06, 2009 | 198.80 | 202.12 | 193.95 | 195.47 | 20,334 | -2.28(-1.15%) |
Jan 05, 2009 | 201.17 | 201.17 | 192.15 | 197.75 | 32,187 | -1.42(-0.72%) |
Jan 02, 2009 | 196.33 | 202.41 | 194.52 | 199.18 | 11,184 | +3.14(+1.60%) |
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%) |