Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 84.98 | 87.10 | 84.28 | 86.52 | 7,838,859 | +0.62(+0.72%) |
Dec 30, 2008 | 85.94 | 86.15 | 85.28 | 85.90 | 7,122,960 | -0.45(-0.52%) |
Dec 29, 2008 | 86.50 | 87.00 | 85.95 | 86.35 | 9,086,223 | +0.75(+0.88%) |
Dec 26, 2008 | 83.52 | 85.97 | 83.12 | 85.60 | 5,083,078 | +2.14(+2.56%) |
Dec 24, 2008 | 82.47 | 83.57 | 82.47 | 83.46 | 2,072,137 | +0.83(+1.00%) |
Dec 23, 2008 | 82.93 | 83.39 | 81.59 | 82.63 | 6,322,180 | -0.83(-0.99%) |
Dec 22, 2008 | 83.57 | 83.81 | 82.79 | 83.46 | 6,694,323 | +0.83(+1.00%) |
Dec 19, 2008 | 82.65 | 82.87 | 82.01 | 82.63 | 9,139,236 | -1.24(-1.48%) |
Dec 18, 2008 | 84.85 | 85.12 | 83.46 | 83.87 | 17,233,724 | -1.56(-1.83%) |
Dec 17, 2008 | 85.26 | 86.91 | 84.80 | 85.43 | 22,021,454 | +0.97(+1.15%) |
Dec 16, 2008 | 82.38 | 84.64 | 81.93 | 84.46 | 18,676,572 | +1.86(+2.25%) |
Dec 15, 2008 | 81.33 | 83.03 | 81.23 | 82.60 | 15,008,747 | +1.79(+2.22%) |
Dec 12, 2008 | 80.55 | 81.63 | 80.00 | 80.81 | 12,539,416 | +0.16(+0.20%) |
Dec 11, 2008 | 81.58 | 81.94 | 80.49 | 80.65 | 13,984,584 | +0.90(+1.13%) |
Dec 10, 2008 | 79.20 | 80.11 | 78.56 | 79.75 | 16,050,527 | +3.42(+4.48%) |
Dec 09, 2008 | 75.56 | 76.85 | 75.30 | 76.33 | 9,618,262 | +0.14(+0.18%) |
Dec 08, 2008 | 76.48 | 76.62 | 75.40 | 76.19 | 7,267,557 | +1.67(+2.25%) |
Dec 05, 2008 | 74.30 | 74.81 | 72.91 | 74.52 | 13,392,434 | -0.98(-1.30%) |
Dec 04, 2008 | 75.59 | 77.63 | 75.07 | 75.50 | 11,828,197 | -0.68(-0.89%) |
Dec 03, 2008 | 75.64 | 77.14 | 75.14 | 76.18 | 10,684,907 | -0.77(-1.00%) |
Dec 02, 2008 | 76.90 | 77.32 | 76.26 | 76.95 | 6,944,913 | +1.30(+1.72%) |
Dec 01, 2008 | 77.15 | 77.34 | 75.57 | 75.65 | 13,134,985 | -4.66(-5.80%) |
Nov 28, 2008 | 80.04 | 80.75 | 79.80 | 80.31 | 3,665,757 | -0.07(-0.09%) |
Nov 26, 2008 | 80.52 | 80.77 | 79.33 | 80.38 | 9,142,377 | -0.49(-0.61%) |
Nov 25, 2008 | 81.34 | 81.38 | 79.28 | 80.87 | 17,522,312 | -0.04(-0.05%) |
Nov 24, 2008 | 80.45 | 81.72 | 80.38 | 80.91 | 19,885,476 | +2.06(+2.61%) |
Nov 21, 2008 | 76.00 | 79.00 | 75.45 | 78.85 | 30,468,852 | +5.40(+7.35%) |
Nov 20, 2008 | 73.15 | 74.20 | 72.43 | 73.45 | 13,584,833 | +1.19(+1.65%) |
Nov 19, 2008 | 73.42 | 75.19 | 72.00 | 72.26 | 13,964,050 | -0.25(-0.34%) |
Nov 18, 2008 | 72.38 | 73.46 | 72.13 | 72.51 | 8,144,871 | -0.14(-0.19%) |
Nov 17, 2008 | 72.43 | 73.80 | 72.15 | 72.65 | 7,708,581 | -0.65(-0.89%) |
Nov 14, 2008 | 73.39 | 74.26 | 72.76 | 73.30 | 12,810,602 | +1.15(+1.59%) |
Nov 13, 2008 | 70.49 | 72.36 | 68.81 | 72.15 | 16,826,812 | +2.15(+3.07%) |
Nov 12, 2008 | 71.45 | 71.89 | 69.77 | 70.00 | 10,033,343 | -2.05(-2.85%) |
Nov 11, 2008 | 72.55 | 72.66 | 71.55 | 72.05 | 8,354,786 | -1.53(-2.08%) |
Nov 10, 2008 | 74.80 | 74.92 | 72.96 | 73.58 | 6,093,206 | +1.08(+1.49%) |
Nov 07, 2008 | 72.59 | 73.09 | 72.05 | 72.50 | 6,052,764 | +0.28(+0.39%) |
Nov 06, 2008 | 74.36 | 74.98 | 71.67 | 72.22 | 10,693,415 | -0.58(-0.80%) |
Nov 05, 2008 | 74.32 | 75.18 | 72.38 | 72.80 | 10,316,995 | -2.68(-3.55%) |
Nov 04, 2008 | 73.15 | 75.69 | 72.85 | 75.48 | 11,434,521 | +4.38(+6.16%) |
Nov 03, 2008 | 71.55 | 72.17 | 71.06 | 71.10 | 6,799,600 | -0.24(-0.34%) |
Oct 31, 2008 | 72.62 | 72.87 | 70.60 | 71.34 | 9,519,313 | -1.37(-1.88%) |
Oct 30, 2008 | 74.89 | 75.25 | 72.13 | 72.71 | 10,892,126 | -1.29(-1.74%) |
Oct 29, 2008 | 75.05 | 76.36 | 73.61 | 74.00 | 16,121,316 | +0.21(+0.28%) |
Oct 28, 2008 | 73.03 | 73.80 | 71.70 | 73.79 | 8,468,003 | +1.61(+2.23%) |
Oct 27, 2008 | 71.13 | 73.61 | 70.72 | 72.18 | 12,150,536 | -0.03(-0.04%) |
Oct 24, 2008 | 69.30 | 73.93 | 69.07 | 72.21 | 22,474,180 | +1.56(+2.21%) |
Oct 23, 2008 | 69.64 | 72.19 | 69.50 | 70.65 | 16,652,606 | -1.06(-1.48%) |
Oct 22, 2008 | 74.44 | 74.45 | 66.00 | 71.71 | 23,284,766 | -4.32(-5.68%) |
Oct 21, 2008 | 75.90 | 76.94 | 74.89 | 76.03 | 10,859,562 | -2.47(-3.15%) |
Oct 20, 2008 | 77.77 | 78.56 | 77.27 | 78.50 | 9,331,696 | +1.29(+1.67%) |
Oct 17, 2008 | 77.12 | 80.78 | 75.00 | 77.21 | 15,338,399 | -2.08(-2.62%) |
Oct 16, 2008 | 82.40 | 82.50 | 77.22 | 79.29 | 30,645,684 | -4.02(-4.83%) |
Oct 15, 2008 | 82.20 | 84.39 | 82.08 | 83.31 | 16,903,662 | +1.11(+1.35%) |
Oct 14, 2008 | 82.40 | 83.31 | 81.61 | 82.20 | 12,383,195 | +0.21(+0.26%) |
Oct 13, 2008 | 83.61 | 83.90 | 80.92 | 81.99 | 17,028,672 | -1.23(-1.48%) |
Oct 10, 2008 | 89.59 | 90.72 | 81.38 | 83.22 | 45,074,968 | -6.68(-7.43%) |
Oct 09, 2008 | 87.29 | 90.58 | 86.54 | 89.90 | 19,998,558 | +0.48(+0.54%) |
Oct 08, 2008 | 90.69 | 90.84 | 88.05 | 89.42 | 31,205,262 | +2.15(+2.46%) |
Oct 07, 2008 | 87.18 | 87.70 | 85.53 | 87.27 | 20,282,056 | +2.99(+3.55%) |
Oct 06, 2008 | 85.84 | 86.45 | 84.25 | 84.28 | 21,675,584 | +1.69(+2.05%) |
Oct 03, 2008 | 81.23 | 83.44 | 81.05 | 82.59 | 24,057,032 | +0.26(+0.32%) |
Oct 02, 2008 | 84.56 | 84.66 | 81.62 | 82.33 | 22,651,264 | -3.64(-4.23%) |