Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 240.16 | 241.60 | 231.36 | 233.76 | 0 | +0.00(+0.00%) |
Jan 29, 2009 | 230.24 | 237.92 | 228.72 | 233.76 | 4,319,135 | -4.24(-1.78%) |
Jan 28, 2009 | 234.80 | 245.04 | 229.04 | 238.00 | 6,740,247 | +2.00(+0.85%) |
Jan 27, 2009 | 248.48 | 250.08 | 233.44 | 236.00 | 5,797,135 | -21.12(-8.21%) |
Jan 26, 2009 | 259.04 | 272.80 | 256.08 | 257.12 | 4,433,053 | -1.52(-0.59%) |
Jan 23, 2009 | 235.28 | 264.00 | 232.88 | 258.64 | 5,472,663 | +18.48(+7.69%) |
Jan 22, 2009 | 236.32 | 246.16 | 227.68 | 240.16 | 5,279,444 | -8.08(-3.25%) |
Jan 21, 2009 | 232.80 | 248.56 | 229.12 | 248.24 | 3,990,420 | +18.96(+8.27%) |
Jan 20, 2009 | 232.32 | 246.32 | 227.36 | 229.28 | 5,207,885 | -9.60(-4.02%) |
Jan 16, 2009 | 248.08 | 249.60 | 236.80 | 238.88 | 4,838,568 | -2.56(-1.06%) |
Jan 15, 2009 | 246.88 | 247.12 | 230.72 | 241.44 | 6,874,854 | -8.40(-3.36%) |
Jan 14, 2009 | 252.24 | 252.48 | 239.68 | 249.84 | 5,507,922 | -4.88(-1.92%) |
Jan 13, 2009 | 246.80 | 257.44 | 244.72 | 254.72 | 4,966,905 | +9.52(+3.88%) |
Jan 12, 2009 | 247.92 | 250.48 | 244.00 | 245.20 | 4,095,223 | -13.76(-5.31%) |
Jan 09, 2009 | 257.04 | 261.12 | 250.24 | 258.96 | 4,403,951 | -6.64(-2.50%) |
Jan 08, 2009 | 263.84 | 266.88 | 255.12 | 265.60 | 4,591,276 | -0.56(-0.21%) |
Jan 07, 2009 | 293.68 | 294.40 | 265.68 | 266.16 | 5,455,965 | -31.84(-10.68%) |
Jan 06, 2009 | 306.88 | 310.00 | 294.24 | 298.00 | 3,957,103 | -0.40(-0.13%) |
Jan 05, 2009 | 286.08 | 302.64 | 284.08 | 298.40 | 4,356,659 | +13.36(+4.69%) |
Jan 02, 2009 | 270.16 | 287.28 | 267.68 | 285.04 | 4,650,637 | +20.24(+7.64%) |
Jan 01, 2009 | 233.52 | 278.96 | 233.20 | 264.80 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 233.52 | 278.96 | 233.20 | 264.80 | 6,103,706 | +23.20(+9.60%) |
Dec 30, 2008 | 239.04 | 244.24 | 233.52 | 241.60 | 2,709,181 | -5.76(-2.33%) |
Dec 29, 2008 | 243.44 | 247.60 | 231.36 | 247.36 | 3,017,163 | +14.56(+6.25%) |
Dec 26, 2008 | 222.24 | 234.00 | 221.84 | 232.80 | 2,625,578 | +0.61(+0.26%) |
Dec 24, 2008 | 231.84 | 234.72 | 228.64 | 232.19 | 1,894,435 | -7.81(-3.25%) |
Dec 23, 2008 | 246.88 | 248.48 | 233.04 | 240.00 | 3,498,500 | -5.04(-2.06%) |
Dec 22, 2008 | 262.72 | 265.12 | 244.16 | 245.04 | 3,412,156 | -19.44(-7.35%) |
Dec 19, 2008 | 257.12 | 266.48 | 255.44 | 264.48 | 4,812,261 | +2.64(+1.01%) |
Dec 18, 2008 | 272.16 | 273.12 | 256.80 | 261.84 | 5,104,367 | -16.64(-5.98%) |
Dec 17, 2008 | 288.40 | 296.32 | 274.08 | 278.48 | 5,139,949 | -13.04(-4.47%) |
Dec 16, 2008 | 299.04 | 304.88 | 282.48 | 291.52 | 3,231,785 | -3.21(-1.09%) |
Dec 15, 2008 | 320.96 | 323.12 | 290.00 | 294.73 | 2,851,029 | -10.07(-3.30%) |
Dec 12, 2008 | 289.68 | 308.96 | 287.68 | 304.80 | 2,955,788 | -4.32(-1.40%) |
Dec 11, 2008 | 297.44 | 318.56 | 295.76 | 309.12 | 3,772,391 | +22.64(+7.90%) |
Dec 10, 2008 | 286.72 | 298.00 | 272.56 | 286.48 | 4,666,214 | +10.88(+3.95%) |
Dec 09, 2008 | 283.28 | 288.96 | 273.76 | 275.60 | 2,031,886 | -13.36(-4.62%) |
Dec 08, 2008 | 280.88 | 289.92 | 277.04 | 288.96 | 2,599,549 | +14.96(+5.46%) |
Dec 05, 2008 | 278.00 | 281.44 | 264.64 | 274.00 | 3,074,484 | -9.28(-3.28%) |
Dec 04, 2008 | 298.08 | 305.52 | 281.04 | 283.28 | 2,941,882 | -21.12(-6.94%) |
Dec 03, 2008 | 302.56 | 311.03 | 300.00 | 304.40 | 2,289,847 | -3.60(-1.17%) |
Dec 02, 2008 | 324.00 | 325.52 | 303.68 | 308.00 | 1,980,160 | -11.12(-3.48%) |
Dec 01, 2008 | 328.72 | 333.12 | 318.00 | 319.12 | 1,142,928 | -17.60(-5.23%) |
Nov 28, 2008 | 342.48 | 344.88 | 331.36 | 336.72 | 590,573 | -19.60(-5.50%) |
Nov 26, 2008 | 339.36 | 356.80 | 327.76 | 356.32 | 2,215,950 | +25.44(+7.69%) |
Nov 25, 2008 | 342.32 | 343.28 | 327.60 | 330.88 | 1,721,076 | -22.16(-6.28%) |
Nov 24, 2008 | 332.56 | 358.24 | 325.20 | 353.04 | 1,654,162 | +25.04(+7.63%) |
Nov 21, 2008 | 326.48 | 328.32 | 313.28 | 328.00 | 1,433,041 | +11.60(+3.67%) |
Nov 20, 2008 | 333.12 | 338.40 | 314.88 | 316.40 | 1,831,905 | -30.80(-8.87%) |
Nov 19, 2008 | 357.76 | 361.28 | 346.24 | 347.20 | 1,415,221 | -9.20(-2.58%) |
Nov 18, 2008 | 362.48 | 365.52 | 352.16 | 356.40 | 1,008,918 | -3.60(-1.00%) |
Nov 17, 2008 | 372.40 | 385.44 | 358.40 | 360.00 | 1,397,513 | -9.44(-2.56%) |
Nov 14, 2008 | 372.88 | 381.44 | 365.76 | 369.44 | 1,723,016 | -22.56(-5.76%) |
Nov 13, 2008 | 373.68 | 392.00 | 361.92 | 392.00 | 1,903,012 | +24.80(+6.75%) |
Nov 12, 2008 | 378.72 | 380.88 | 365.92 | 367.20 | 1,273,203 | -18.80(-4.87%) |
Nov 11, 2008 | 398.80 | 399.60 | 383.76 | 386.00 | 1,189,733 | -22.80(-5.58%) |
Nov 10, 2008 | 423.44 | 426.40 | 392.00 | 408.80 | 1,603,848 | +8.48(+2.12%) |
Nov 07, 2008 | 404.00 | 410.00 | 397.12 | 400.32 | 951,907 | -0.72(-0.18%) |
Nov 06, 2008 | 417.04 | 419.44 | 394.48 | 401.04 | 1,998,734 | -28.08(-6.54%) |
Nov 05, 2008 | 447.20 | 455.04 | 426.24 | 429.12 | 1,509,288 | -29.10(-6.35%) |
Nov 04, 2008 | 434.72 | 470.24 | 431.44 | 458.22 | 1,900,077 | +37.02(+8.79%) |