Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 135.56 | 143.66 | 135.26 | 143.26 | 0 | +8.25(+6.11%) |
Dec 30, 2008 | 133.05 | 136.59 | 132.21 | 135.01 | 12,396 | +1.88(+1.41%) |
Dec 29, 2008 | 131.00 | 133.17 | 129.01 | 133.13 | 6,644 | +3.19(+2.45%) |
Dec 26, 2008 | 129.50 | 131.31 | 128.44 | 129.95 | 2,907 | -1.31(-1.00%) |
Dec 24, 2008 | 128.64 | 131.26 | 128.64 | 131.26 | 2,270 | +0.89(+0.68%) |
Dec 23, 2008 | 126.51 | 131.72 | 126.06 | 130.37 | 2,428 | +1.26(+0.97%) |
Dec 22, 2008 | 126.57 | 130.50 | 126.57 | 129.11 | 13,623 | +1.45(+1.14%) |
Dec 19, 2008 | 124.69 | 129.85 | 121.92 | 127.66 | 68,026 | -2.91(-2.23%) |
Dec 18, 2008 | 132.20 | 132.57 | 125.82 | 130.56 | 25,705 | -4.44(-3.29%) |
Dec 17, 2008 | 134.10 | 138.67 | 132.23 | 135.01 | 17,301 | -3.31(-2.39%) |
Dec 16, 2008 | 132.04 | 138.57 | 129.73 | 138.32 | 9,226 | +7.06(+5.38%) |
Dec 15, 2008 | 132.04 | 132.80 | 129.70 | 131.26 | 2,780 | -4.79(-3.52%) |
Dec 12, 2008 | 129.38 | 136.05 | 125.40 | 136.05 | 11,182 | +6.08(+4.67%) |
Dec 11, 2008 | 132.98 | 134.00 | 128.08 | 129.97 | 10,557 | -4.28(-3.19%) |
Dec 10, 2008 | 135.15 | 135.37 | 131.90 | 134.26 | 11,711 | -2.16(-1.58%) |
Dec 09, 2008 | 135.98 | 137.91 | 135.98 | 136.41 | 8,265 | -1.64(-1.19%) |
Dec 08, 2008 | 136.26 | 138.06 | 132.11 | 138.06 | 15,175 | +4.62(+3.46%) |
Dec 05, 2008 | 120.55 | 137.42 | 120.55 | 133.43 | 15,681 | +9.77(+7.90%) |
Dec 04, 2008 | 122.00 | 128.46 | 120.12 | 123.66 | 36,685 | +0.00(+0.00%) |
Dec 03, 2008 | 120.90 | 127.42 | 117.19 | 123.66 | 17,509 | +4.12(+3.45%) |
Dec 02, 2008 | 120.19 | 122.71 | 116.34 | 119.54 | 44,560 | +1.16(+0.98%) |
Dec 01, 2008 | 130.55 | 130.55 | 117.22 | 118.38 | 14,427 | -13.40(-10.17%) |
Nov 28, 2008 | 131.26 | 132.39 | 128.63 | 131.77 | 12,260 | -0.50(-0.38%) |
Nov 26, 2008 | 124.98 | 133.41 | 124.98 | 132.27 | 15,562 | +4.78(+3.75%) |
Nov 25, 2008 | 129.38 | 130.81 | 126.98 | 127.49 | 23,017 | -2.79(-2.14%) |
Nov 24, 2008 | 128.64 | 135.37 | 127.95 | 130.28 | 28,366 | -1.44(-1.09%) |
Nov 21, 2008 | 131.04 | 136.80 | 125.89 | 131.72 | 21,434 | +0.37(+0.28%) |
Nov 20, 2008 | 132.81 | 137.16 | 129.49 | 131.35 | 16,265 | -4.31(-3.18%) |
Nov 19, 2008 | 142.56 | 143.23 | 135.66 | 135.66 | 6,753 | -4.97(-3.53%) |
Nov 18, 2008 | 136.94 | 140.63 | 136.84 | 140.63 | 9,699 | +2.68(+1.94%) |
Nov 17, 2008 | 138.69 | 140.15 | 136.79 | 137.95 | 5,145 | +1.64(+1.20%) |
Nov 14, 2008 | 140.16 | 142.77 | 135.12 | 136.31 | 8,241 | -3.85(-2.75%) |
Nov 13, 2008 | 137.79 | 146.23 | 131.73 | 140.16 | 30,565 | +5.11(+3.78%) |
Nov 12, 2008 | 138.18 | 139.67 | 133.69 | 135.06 | 12,287 | -5.11(-3.65%) |
Nov 11, 2008 | 137.16 | 141.39 | 136.98 | 140.16 | 9,218 | -1.41(-0.99%) |
Nov 10, 2008 | 145.28 | 145.41 | 140.74 | 141.57 | 12,665 | -0.67(-0.47%) |
Nov 07, 2008 | 142.40 | 145.20 | 140.88 | 142.24 | 5,293 | +4.28(+3.11%) |
Nov 06, 2008 | 138.06 | 140.69 | 135.02 | 137.95 | 19,782 | +0.66(+0.48%) |
Nov 05, 2008 | 143.16 | 146.14 | 136.42 | 137.29 | 36,173 | -5.03(-3.53%) |
Nov 04, 2008 | 145.32 | 149.30 | 141.81 | 142.31 | 41,265 | -0.09(-0.07%) |
Nov 03, 2008 | 141.62 | 145.31 | 140.63 | 142.41 | 23,659 | -0.97(-0.67%) |
Oct 31, 2008 | 136.88 | 143.56 | 136.88 | 143.37 | 20,014 | +0.99(+0.70%) |
Oct 30, 2008 | 144.15 | 144.15 | 137.17 | 142.38 | 12,864 | +1.74(+1.24%) |
Oct 29, 2008 | 141.57 | 144.99 | 140.00 | 140.63 | 17,484 | -0.48(-0.34%) |
Oct 28, 2008 | 144.36 | 144.36 | 137.45 | 141.11 | 17,118 | +2.05(+1.48%) |
Oct 27, 2008 | 136.89 | 142.46 | 135.10 | 139.06 | 10,220 | -2.11(-1.49%) |
Oct 24, 2008 | 136.04 | 142.28 | 135.74 | 141.17 | 6,168 | -0.57(-0.40%) |
Oct 23, 2008 | 140.65 | 142.98 | 136.53 | 141.74 | 40,564 | +0.17(+0.12%) |
Oct 22, 2008 | 142.15 | 144.47 | 140.05 | 141.57 | 8,987 | -6.33(-4.28%) |
Oct 21, 2008 | 150.00 | 150.51 | 143.36 | 147.90 | 8,596 | -2.10(-1.40%) |
Oct 20, 2008 | 143.96 | 156.57 | 143.96 | 150.00 | 10,199 | +1.21(+0.81%) |
Oct 17, 2008 | 145.09 | 163.60 | 145.09 | 148.79 | 23,883 | -2.99(-1.97%) |
Oct 16, 2008 | 149.23 | 164.07 | 142.89 | 151.78 | 38,395 | -0.81(-0.53%) |
Oct 15, 2008 | 155.27 | 155.27 | 149.47 | 152.59 | 12,580 | -4.99(-3.16%) |
Oct 14, 2008 | 150.02 | 167.91 | 150.00 | 157.57 | 13,718 | +8.51(+5.71%) |
Oct 13, 2008 | 142.80 | 149.46 | 142.80 | 149.06 | 12,364 | +6.37(+4.46%) |
Oct 10, 2008 | 129.83 | 145.79 | 123.63 | 142.70 | 20,044 | +7.46(+5.52%) |
Oct 09, 2008 | 151.05 | 151.05 | 132.64 | 135.23 | 48,722 | -15.25(-10.14%) |
Oct 08, 2008 | 146.41 | 159.38 | 144.29 | 150.49 | 12,185 | -3.20(-2.08%) |
Oct 07, 2008 | 157.65 | 157.65 | 148.60 | 153.69 | 40,447 | -3.82(-2.43%) |
Oct 06, 2008 | 166.88 | 166.88 | 154.79 | 157.51 | 19,805 | -4.49(-2.77%) |
Oct 03, 2008 | 165.95 | 165.95 | 159.38 | 162.00 | 8,478 | +7.05(+4.55%) |
Oct 02, 2008 | 154.34 | 166.42 | 150.24 | 154.95 | 7,034 | -1.06(-0.68%) |