Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 449.20 | 459.75 | 445.19 | 456.25 | 48,398 | +9.44(+2.11%) |
Dec 30, 2008 | 444.85 | 448.85 | 439.20 | 446.81 | 49,375 | +3.46(+0.78%) |
Dec 29, 2008 | 453.65 | 456.40 | 430.85 | 443.35 | 59,890 | -8.61(-1.91%) |
Dec 26, 2008 | 451.43 | 452.31 | 443.00 | 451.96 | 0 | +2.46(+0.55%) |
Dec 24, 2008 | 453.81 | 453.81 | 438.31 | 449.50 | 23,957 | +8.45(+1.92%) |
Dec 23, 2008 | 456.92 | 462.46 | 436.20 | 441.05 | 67,373 | -11.35(-2.51%) |
Dec 22, 2008 | 465.00 | 468.26 | 445.04 | 452.40 | 71,163 | -2.60(-0.57%) |
Dec 19, 2008 | 485.00 | 485.99 | 455.00 | 455.00 | 84,549 | -29.21(-6.03%) |
Dec 18, 2008 | 477.40 | 488.91 | 472.00 | 484.21 | 108,166 | +14.43(+3.07%) |
Dec 17, 2008 | 462.10 | 475.00 | 458.07 | 469.78 | 93,518 | +3.96(+0.85%) |
Dec 16, 2008 | 435.00 | 474.34 | 432.63 | 465.82 | 71,431 | +35.89(+8.35%) |
Dec 15, 2008 | 434.06 | 436.96 | 417.50 | 429.93 | 46,013 | -4.07(-0.94%) |
Dec 12, 2008 | 430.00 | 451.99 | 424.44 | 434.00 | 0 | -10.24(-2.31%) |
Dec 11, 2008 | 456.07 | 468.03 | 432.49 | 444.24 | 77,774 | -19.08(-4.12%) |
Dec 10, 2008 | 450.00 | 470.53 | 435.77 | 463.32 | 77,670 | +15.73(+3.51%) |
Dec 09, 2008 | 463.70 | 483.89 | 442.50 | 447.59 | 97,201 | -17.31(-3.72%) |
Dec 08, 2008 | 482.01 | 493.00 | 450.00 | 464.90 | 124,394 | -7.60(-1.61%) |
Dec 05, 2008 | 442.05 | 482.90 | 430.00 | 472.50 | 0 | +19.80(+4.37%) |
Dec 04, 2008 | 423.00 | 464.56 | 415.01 | 452.70 | 112,583 | +24.58(+5.74%) |
Dec 03, 2008 | 403.00 | 444.99 | 390.93 | 428.12 | 105,537 | +25.37(+6.30%) |
Dec 02, 2008 | 391.00 | 404.93 | 375.61 | 402.75 | 65,470 | +17.11(+4.44%) |
Dec 01, 2008 | 407.00 | 412.62 | 376.19 | 385.64 | 68,848 | -48.61(-11.19%) |
Nov 28, 2008 | 430.82 | 436.40 | 418.13 | 434.25 | 23,711 | +2.95(+0.68%) |
Nov 26, 2008 | 404.75 | 437.09 | 392.51 | 431.30 | 81,778 | +21.80(+5.32%) |
Nov 25, 2008 | 404.88 | 417.50 | 386.16 | 409.50 | 147,236 | +23.34(+6.04%) |
Nov 24, 2008 | 351.88 | 397.50 | 351.02 | 386.16 | 87,472 | +38.98(+11.23%) |
Nov 21, 2008 | 344.36 | 353.98 | 316.82 | 347.18 | 122,370 | +5.80(+1.70%) |
Nov 20, 2008 | 331.86 | 363.64 | 327.81 | 341.38 | 137,124 | +2.93(+0.87%) |
Nov 19, 2008 | 374.64 | 376.65 | 338.35 | 338.45 | 98,855 | -36.45(-9.72%) |
Nov 18, 2008 | 372.00 | 384.94 | 362.93 | 374.90 | 84,494 | +2.17(+0.58%) |
Nov 17, 2008 | 388.30 | 392.58 | 362.63 | 372.73 | 98,191 | -22.27(-5.64%) |
Nov 14, 2008 | 383.78 | 400.00 | 368.11 | 395.00 | 0 | +4.64(+1.19%) |
Nov 13, 2008 | 350.00 | 390.36 | 341.59 | 390.36 | 257,120 | +46.31(+13.46%) |
Nov 12, 2008 | 374.50 | 376.01 | 343.03 | 344.05 | 265,500 | -31.32(-8.34%) |
Nov 11, 2008 | 380.00 | 391.45 | 368.47 | 375.37 | 240,389 | -10.46(-2.71%) |
Nov 10, 2008 | 438.40 | 439.00 | 381.54 | 385.83 | 253,151 | -41.79(-9.77%) |
Nov 07, 2008 | 442.10 | 442.10 | 417.00 | 427.62 | 0 | -10.46(-2.39%) |
Nov 06, 2008 | 465.00 | 475.96 | 427.08 | 438.08 | 217,301 | -29.86(-6.38%) |
Nov 05, 2008 | 480.00 | 501.02 | 467.18 | 467.94 | 135,424 | -26.06(-5.28%) |
Nov 04, 2008 | 500.00 | 503.68 | 476.94 | 494.00 | 182,735 | -4.49(-0.90%) |
Nov 03, 2008 | 500.00 | 511.84 | 491.97 | 498.49 | 127,229 | +8.28(+1.69%) |
Oct 31, 2008 | 502.23 | 505.80 | 485.00 | 490.21 | 0 | -13.19(-2.62%) |
Oct 30, 2008 | 505.58 | 508.86 | 492.50 | 503.40 | 90,554 | +11.40(+2.32%) |
Oct 29, 2008 | 488.00 | 509.90 | 479.61 | 492.00 | 113,697 | +2.53(+0.52%) |
Oct 28, 2008 | 487.00 | 495.50 | 450.00 | 489.47 | 90,056 | +9.47(+1.97%) |
Oct 27, 2008 | 493.00 | 512.57 | 480.00 | 480.00 | 65,937 | -12.04(-2.45%) |
Oct 24, 2008 | 477.00 | 508.84 | 475.14 | 492.04 | 0 | -18.35(-3.60%) |
Oct 23, 2008 | 525.00 | 530.14 | 485.00 | 510.39 | 258,787 | -28.86(-5.35%) |
Oct 22, 2008 | 535.00 | 557.50 | 525.00 | 539.25 | 80,999 | -11.05(-2.01%) |
Oct 21, 2008 | 543.66 | 572.02 | 543.66 | 550.30 | 118,803 | -2.71(-0.49%) |
Oct 20, 2008 | 512.15 | 560.05 | 512.15 | 553.01 | 156,740 | +42.41(+8.31%) |
Oct 17, 2008 | 508.00 | 538.26 | 508.00 | 510.60 | 0 | -24.40(-4.56%) |
Oct 16, 2008 | 515.00 | 554.12 | 505.01 | 535.00 | 102,835 | +23.50(+4.59%) |
Oct 15, 2008 | 530.00 | 530.00 | 501.02 | 511.50 | 92,176 | -22.50(-4.21%) |
Oct 14, 2008 | 557.00 | 563.12 | 523.35 | 534.00 | 100,967 | -21.00(-3.78%) |
Oct 13, 2008 | 545.00 | 567.50 | 523.63 | 555.00 | 151,372 | +20.00(+3.74%) |
Oct 10, 2008 | 500.01 | 556.69 | 475.01 | 535.00 | 0 | +20.06(+3.90%) |
Oct 09, 2008 | 568.92 | 568.92 | 511.00 | 514.94 | 137,243 | -33.21(-6.06%) |
Oct 08, 2008 | 515.00 | 566.00 | 515.00 | 548.15 | 151,340 | +8.95(+1.66%) |
Oct 07, 2008 | 558.50 | 558.50 | 526.39 | 539.20 | 140,378 | -20.81(-3.72%) |
Oct 06, 2008 | 561.00 | 563.00 | 522.53 | 560.01 | 127,685 | -14.54(-2.53%) |
Oct 03, 2008 | 585.00 | 598.92 | 557.01 | 574.55 | 0 | -6.45(-1.11%) |
Oct 02, 2008 | 596.92 | 598.87 | 563.65 | 581.00 | 86,903 | -19.00(-3.17%) |