Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 845.69 | 851.66 | 821.67 | 825.88 | 0 | -19.26(-2.28%) |
Jan 29, 2009 | 868.89 | 868.89 | 844.15 | 845.14 | 0 | -28.95(-3.31%) |
Jan 28, 2009 | 845.73 | 877.86 | 845.73 | 874.09 | 0 | +28.38(+3.36%) |
Jan 27, 2009 | 837.30 | 850.45 | 835.40 | 845.71 | 0 | +9.14(+1.09%) |
Jan 26, 2009 | 832.50 | 852.53 | 827.69 | 836.57 | 0 | +4.62(+0.56%) |
Jan 23, 2009 | 822.16 | 838.61 | 806.07 | 831.95 | 0 | +4.45(+0.54%) |
Jan 22, 2009 | 839.74 | 839.74 | 811.29 | 827.50 | 0 | -12.74(-1.52%) |
Jan 21, 2009 | 806.77 | 841.72 | 804.30 | 840.24 | 0 | +35.02(+4.35%) |
Jan 20, 2009 | 849.64 | 849.64 | 804.47 | 805.22 | 0 | -44.90(-5.28%) |
Jan 19, 2009 | 844.45 | 858.13 | 830.66 | 850.12 | 0 | +0.00(+0.00%) |
Jan 16, 2009 | 844.45 | 858.13 | 830.66 | 850.12 | 0 | +6.38(+0.76%) |
Jan 15, 2009 | 841.99 | 851.59 | 817.04 | 843.74 | 0 | +1.12(+0.13%) |
Jan 14, 2009 | 867.28 | 867.28 | 836.93 | 842.62 | 0 | -29.17(-3.35%) |
Jan 13, 2009 | 869.79 | 877.02 | 862.02 | 871.79 | 0 | +1.53(+0.18%) |
Jan 12, 2009 | 890.40 | 890.40 | 864.32 | 870.26 | 0 | -20.09(-2.26%) |
Jan 09, 2009 | 892.44 | 909.73 | 888.31 | 890.35 | 0 | -19.38(-2.13%) |
Jan 08, 2009 | 905.73 | 910.00 | 896.81 | 909.73 | 0 | +3.08(+0.34%) |
Jan 07, 2009 | 927.45 | 927.45 | 902.37 | 906.65 | 0 | -28.05(-3.00%) |
Jan 06, 2009 | 931.17 | 943.85 | 927.28 | 934.70 | 0 | +7.25(+0.78%) |
Jan 05, 2009 | 927.45 | 927.45 | 927.45 | 927.45 | 0 | -4.35(-0.47%) |
Jan 02, 2009 | 902.99 | 934.73 | 899.35 | 931.80 | 0 | +28.55(+3.16%) |
Jan 01, 2009 | 890.59 | 910.32 | 889.67 | 903.25 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 890.59 | 910.32 | 889.67 | 903.25 | 0 | +12.61(+1.42%) |
Dec 30, 2008 | 870.58 | 891.12 | 870.58 | 890.64 | 0 | +21.22(+2.44%) |
Dec 29, 2008 | 872.37 | 873.70 | 857.07 | 869.42 | 0 | -3.38(-0.39%) |
Dec 26, 2008 | 869.51 | 873.74 | 866.52 | 872.80 | 0 | +4.65(+0.54%) |
Dec 25, 2008 | 868.15 | 868.15 | 868.15 | 868.15 | 0 | +0.00(+0.00%) |
Dec 24, 2008 | 863.87 | 869.79 | 861.44 | 868.15 | 0 | +4.99(+0.58%) |
Dec 23, 2008 | 874.31 | 880.44 | 860.10 | 863.16 | 0 | -8.47(-0.97%) |
Dec 22, 2008 | 887.20 | 887.37 | 857.09 | 871.63 | 0 | -16.25(-1.83%) |
Dec 19, 2008 | 886.96 | 905.47 | 883.02 | 887.88 | 0 | +2.60(+0.29%) |
Dec 18, 2008 | 905.98 | 911.02 | 877.44 | 885.28 | 0 | -19.14(-2.12%) |
Dec 17, 2008 | 908.16 | 918.85 | 895.94 | 904.42 | 0 | -8.76(-0.96%) |
Dec 16, 2008 | 871.53 | 914.66 | 871.53 | 913.18 | 0 | +44.61(+5.14%) |
Dec 15, 2008 | 881.07 | 884.63 | 857.72 | 868.57 | 0 | -11.16(-1.27%) |
Dec 12, 2008 | 871.79 | 883.24 | 851.35 | 879.73 | 0 | +6.14(+0.70%) |
Dec 11, 2008 | 898.35 | 904.63 | 868.73 | 873.59 | 0 | -25.65(-2.85%) |
Dec 10, 2008 | 892.17 | 908.27 | 885.45 | 899.24 | 0 | +10.57(+1.19%) |
Dec 09, 2008 | 906.48 | 916.26 | 885.38 | 888.67 | 0 | -21.03(-2.31%) |
Dec 08, 2008 | 882.71 | 918.57 | 882.71 | 909.70 | 0 | +33.63(+3.84%) |
Dec 05, 2008 | 844.43 | 879.42 | 818.41 | 876.07 | 0 | +30.85(+3.65%) |
Dec 04, 2008 | 869.75 | 875.60 | 833.60 | 845.22 | 0 | -25.52(-2.93%) |
Dec 03, 2008 | 837.11 | 873.12 | 834.91 | 870.74 | 0 | +21.93(+2.58%) |
Dec 02, 2008 | 817.94 | 850.54 | 817.94 | 848.81 | 0 | +32.60(+3.99%) |
Dec 01, 2008 | 888.61 | 888.61 | 815.69 | 816.21 | 0 | -80.03(-8.93%) |
Nov 28, 2008 | 886.89 | 896.25 | 881.21 | 896.24 | 0 | +8.56(+0.96%) |
Nov 27, 2008 | 887.68 | 887.68 | 887.68 | 887.68 | 0 | +0.00(+0.00%) |
Nov 26, 2008 | 852.90 | 887.68 | 841.37 | 887.68 | 0 | +30.29(+3.53%) |
Nov 25, 2008 | 853.40 | 868.94 | 834.99 | 857.39 | 0 | +5.58(+0.66%) |
Nov 24, 2008 | 801.20 | 865.60 | 801.20 | 851.81 | 0 | +51.78(+6.47%) |
Nov 21, 2008 | 755.84 | 800.56 | 741.02 | 800.03 | 0 | +47.59(+6.32%) |
Nov 20, 2008 | 805.87 | 820.52 | 747.78 | 752.44 | 0 | -54.14(-6.71%) |
Nov 19, 2008 | 859.03 | 864.57 | 806.18 | 806.58 | 0 | -52.54(-6.12%) |
Nov 18, 2008 | 852.34 | 865.90 | 826.84 | 859.12 | 0 | +8.37(+0.98%) |
Nov 17, 2008 | 873.23 | 882.29 | 848.98 | 850.75 | 0 | -22.54(-2.58%) |
Nov 14, 2008 | 904.36 | 916.88 | 869.88 | 873.29 | 0 | -38.00(-4.17%) |
Nov 13, 2008 | 853.13 | 913.01 | 818.69 | 911.29 | 0 | +58.99(+6.92%) |
Nov 12, 2008 | 893.39 | 893.39 | 850.48 | 852.30 | 0 | -46.65(-5.19%) |
Nov 11, 2008 | 917.15 | 917.15 | 884.90 | 898.95 | 0 | -20.26(-2.20%) |
Nov 10, 2008 | 936.75 | 951.95 | 907.47 | 919.21 | 0 | -11.78(-1.27%) |
Nov 07, 2008 | 907.44 | 931.46 | 906.90 | 930.99 | 0 | +26.11(+2.89%) |
Nov 06, 2008 | 952.40 | 952.40 | 899.73 | 904.88 | 0 | -47.89(-5.03%) |
Nov 05, 2008 | 1002 | 1002 | 949.86 | 952.77 | 0 | -52.98(-5.27%) |
Nov 04, 2008 | 971.31 | 1008 | 971.31 | 1006 | 0 | +39.45(+4.08%) |