Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 964.45 | 975.97 | 962.90 | 975.97 | 157,893,296 | +17.66(+1.84%) |
Dec 30, 2008 | 967.99 | 969.62 | 952.13 | 958.31 | 130,466,000 | +0.00(+0.00%) |
Dec 29, 2008 | 967.99 | 969.62 | 952.13 | 958.31 | 0 | -6.14(-0.64%) |
Dec 26, 2008 | 968.90 | 976.33 | 962.96 | 964.45 | 0 | +0.00(+0.00%) |
Dec 25, 2008 | 964.45 | 964.45 | 964.45 | 964.45 | 0 | +0.00(+0.00%) |
Dec 24, 2008 | 968.90 | 976.33 | 962.96 | 964.45 | 109,516,496 | -3.34(-0.35%) |
Dec 23, 2008 | 980.69 | 980.69 | 967.79 | 967.79 | 151,915,104 | +0.00(+0.00%) |
Dec 22, 2008 | 980.69 | 980.69 | 967.79 | 967.79 | 0 | -17.27(-1.75%) |
Dec 20, 2008 | 974.42 | 991.10 | 969.52 | 985.06 | 280,570,304 | +0.13(+0.01%) |
Dec 19, 2008 | 982.34 | 990.29 | 981.63 | 984.93 | 228,518,400 | +5.77(+0.59%) |
Dec 18, 2008 | 986.22 | 986.22 | 966.19 | 979.16 | 204,312,000 | +3.11(+0.32%) |
Dec 17, 2008 | 960.73 | 976.05 | 960.66 | 976.05 | 161,696,192 | +15.36(+1.60%) |
Dec 16, 2008 | 960.95 | 969.08 | 951.18 | 960.69 | 154,674,304 | +0.00(+0.00%) |
Dec 15, 2008 | 960.95 | 969.08 | 951.18 | 960.69 | 0 | +4.31(+0.45%) |
Dec 13, 2008 | 940.06 | 956.38 | 929.67 | 956.38 | 0 | -22.15(-2.26%) |
Dec 12, 2008 | 974.18 | 984.39 | 965.05 | 978.53 | 162,291,392 | +2.63(+0.27%) |
Dec 11, 2008 | 967.46 | 976.65 | 959.17 | 975.90 | 175,216,704 | +8.91(+0.92%) |
Dec 10, 2008 | 953.98 | 971.17 | 951.20 | 966.99 | 174,380,400 | +2.08(+0.22%) |
Dec 09, 2008 | 951.90 | 966.96 | 942.81 | 964.91 | 156,247,104 | +0.00(+0.00%) |
Dec 08, 2008 | 951.90 | 966.96 | 942.81 | 964.91 | 0 | +56.47(+6.22%) |
Dec 06, 2008 | 929.69 | 932.79 | 901.24 | 908.44 | 198,770,592 | -34.73(-3.68%) |
Dec 05, 2008 | 939.55 | 970.02 | 930.39 | 943.17 | 228,078,592 | -4.58(-0.48%) |
Dec 04, 2008 | 935.42 | 950.09 | 925.08 | 947.75 | 174,812,400 | +4.18(+0.44%) |
Dec 03, 2008 | 894.72 | 943.57 | 889.28 | 943.57 | 244,312,192 | +33.00(+3.62%) |
Dec 02, 2008 | 945.96 | 945.96 | 903.45 | 910.57 | 193,805,200 | +0.00(+0.00%) |
Dec 01, 2008 | 945.96 | 945.96 | 903.45 | 910.57 | 0 | -40.18(-4.23%) |
Nov 29, 2008 | 946.04 | 951.18 | 933.01 | 950.75 | 209,351,392 | +6.27(+0.66%) |
Nov 28, 2008 | 932.33 | 944.48 | 932.33 | 944.48 | 175,708,400 | +19.73(+2.13%) |
Nov 27, 2008 | 916.29 | 930.49 | 905.35 | 924.75 | 161,418,496 | -4.15(-0.45%) |
Nov 26, 2008 | 907.35 | 944.33 | 904.64 | 928.90 | 240,438,096 | +8.84(+0.96%) |
Nov 25, 2008 | 869.19 | 920.06 | 866.85 | 920.06 | 230,816,192 | +0.00(+0.00%) |
Nov 24, 2008 | 869.19 | 920.06 | 866.85 | 920.06 | 0 | +65.90(+7.72%) |
Nov 22, 2008 | 864.12 | 879.85 | 843.90 | 854.16 | 230,239,200 | -2.17(-0.25%) |
Nov 21, 2008 | 860.33 | 863.86 | 840.33 | 856.33 | 268,187,296 | -23.02(-2.62%) |
Nov 20, 2008 | 909.39 | 911.57 | 879.35 | 879.35 | 307,284,096 | -33.10(-3.63%) |
Nov 19, 2008 | 907.59 | 912.45 | 887.05 | 912.45 | 164,697,696 | +2.80(+0.31%) |
Nov 18, 2008 | 939.86 | 941.70 | 901.48 | 909.65 | 192,815,392 | +0.00(+0.00%) |
Nov 17, 2008 | 939.86 | 941.70 | 901.48 | 909.65 | 0 | -34.06(-3.61%) |
Nov 15, 2008 | 964.45 | 964.95 | 941.30 | 943.71 | 190,946,704 | +9.63(+1.03%) |
Nov 14, 2008 | 927.29 | 941.09 | 913.68 | 934.08 | 175,871,808 | +9.16(+0.99%) |
Nov 13, 2008 | 966.65 | 967.85 | 922.85 | 924.92 | 225,376,096 | -29.78(-3.12%) |
Nov 12, 2008 | 973.63 | 980.91 | 954.70 | 954.70 | 214,564,800 | -40.61(-4.08%) |
Nov 11, 2008 | 1013 | 1018 | 994.37 | 995.31 | 189,803,104 | +0.00(+0.00%) |
Nov 10, 2008 | 1013 | 1018 | 994.37 | 995.31 | 0 | -6.58(-0.66%) |
Nov 08, 2008 | 984.80 | 1005 | 969.41 | 1002 | 213,659,808 | +20.56(+2.10%) |
Nov 07, 2008 | 1010 | 1022 | 979.70 | 981.33 | 261,531,392 | -62.37(-5.98%) |
Nov 06, 2008 | 1022 | 1057 | 1021 | 1044 | 296,062,912 | +1.81(+0.17%) |
Nov 05, 2008 | 995.40 | 1042 | 991.34 | 1042 | 349,872,096 | +52.53(+5.31%) |
Nov 04, 2008 | 983.98 | 989.36 | 964.17 | 989.36 | 191,794,400 | +0.00(+0.00%) |
Nov 03, 2008 | 983.98 | 989.36 | 964.17 | 989.36 | 0 | +11.23(+1.15%) |
Oct 31, 2008 | 943.48 | 979.00 | 933.71 | 978.13 | 247,053,600 | +31.97(+3.38%) |
Oct 30, 2008 | 941.11 | 959.27 | 935.08 | 946.16 | 281,864,192 | +19.38(+2.09%) |
Oct 29, 2008 | 888.80 | 926.78 | 888.80 | 926.78 | 376,824,000 | +78.74(+9.28%) |
Oct 28, 2008 | 883.24 | 883.24 | 843.50 | 848.04 | 309,111,488 | -10.10(-1.18%) |
Oct 27, 2008 | 855.25 | 875.25 | 836.82 | 858.14 | 285,992,384 | -36.31(-4.06%) |
Oct 24, 2008 | 904.90 | 909.70 | 861.59 | 894.45 | 345,282,496 | -50.48(-5.34%) |
Oct 23, 2008 | 957.28 | 965.77 | 906.16 | 944.93 | 348,097,088 | -21.82(-2.26%) |
Oct 22, 2008 | 1023 | 1025 | 960.71 | 966.75 | 414,747,200 | -82.13(-7.83%) |
Oct 21, 2008 | 1068 | 1070 | 1042 | 1049 | 283,567,392 | -15.40(-1.45%) |
Oct 20, 2008 | 1057 | 1064 | 1046 | 1064 | 277,798,496 | +29.19(+2.82%) |
Oct 17, 2008 | 1040 | 1042 | 1005 | 1035 | 331,236,416 | +35.04(+3.50%) |
Oct 16, 2008 | 1000 | 1039 | 987.73 | 1000 | 338,628,000 | -43.77(-4.19%) |
Oct 15, 2008 | 1086 | 1092 | 1035 | 1044 | 293,543,296 | -52.65(-4.80%) |
Oct 14, 2008 | 1105 | 1132 | 1082 | 1096 | 382,365,088 | +28.34(+2.65%) |
Oct 13, 2008 | 1016 | 1068 | 1009 | 1068 | 350,780,192 | +100.39(+10.37%) |
Oct 10, 2008 | 999.87 | 1005 | 960.05 | 967.74 | 499,919,712 | -98.36(-9.23%) |
Oct 09, 2008 | 1116 | 1127 | 1064 | 1066 | 350,572,608 | -39.11(-3.54%) |
Oct 08, 2008 | 1127 | 1166 | 1092 | 1105 | 455,709,888 | -59.98(-5.15%) |
Oct 07, 2008 | 1179 | 1191 | 1144 | 1165 | 305,108,704 | +12.97(+1.13%) |
Oct 06, 2008 | 1187 | 1187 | 1152 | 1152 | 299,129,088 | -72.68(-5.93%) |
Oct 03, 2008 | 1183 | 1225 | 1179 | 1225 | 247,928,496 | +44.64(+3.78%) |
Oct 02, 2008 | 1199 | 1216 | 1179 | 1180 | 296,208,800 | -16.42(-1.37%) |