Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 135.50 | 136.60 | 132.31 | 132.89 | 0 | -3.11(-2.29%) |
Jan 29, 2009 | 136.67 | 138.07 | 135.56 | 136.00 | 820,968 | -1.27(-0.93%) |
Jan 28, 2009 | 135.05 | 137.99 | 135.03 | 137.27 | 961,303 | +3.39(+2.53%) |
Jan 27, 2009 | 133.65 | 134.95 | 132.30 | 133.88 | 958,081 | +1.27(+0.96%) |
Jan 26, 2009 | 133.53 | 134.99 | 131.30 | 132.61 | 1,013,339 | -0.54(-0.41%) |
Jan 23, 2009 | 130.01 | 134.88 | 129.01 | 133.15 | 1,280,762 | +0.07(+0.05%) |
Jan 22, 2009 | 132.00 | 133.84 | 129.43 | 133.08 | 1,487,912 | +0.05(+0.04%) |
Jan 21, 2009 | 129.88 | 133.12 | 126.92 | 133.03 | 1,527,492 | +4.05(+3.14%) |
Jan 20, 2009 | 131.79 | 132.19 | 128.32 | 128.98 | 1,214,861 | -3.63(-2.74%) |
Jan 16, 2009 | 132.34 | 133.62 | 130.37 | 132.61 | 992,807 | +1.32(+1.01%) |
Jan 15, 2009 | 127.95 | 132.65 | 126.60 | 131.29 | 1,444,295 | +4.23(+3.33%) |
Jan 14, 2009 | 127.51 | 127.64 | 125.80 | 127.06 | 1,357,299 | -2.10(-1.63%) |
Jan 13, 2009 | 127.61 | 131.31 | 127.50 | 129.16 | 1,096,594 | +0.39(+0.30%) |
Jan 12, 2009 | 130.12 | 131.24 | 127.24 | 128.77 | 1,500,102 | -4.29(-3.22%) |
Jan 09, 2009 | 135.89 | 136.67 | 132.30 | 133.06 | 860,627 | -2.80(-2.06%) |
Jan 08, 2009 | 136.93 | 136.93 | 132.79 | 135.86 | 1,388,678 | +0.42(+0.31%) |
Jan 07, 2009 | 135.83 | 136.37 | 132.19 | 135.44 | 1,991,260 | -3.76(-2.70%) |
Jan 06, 2009 | 137.73 | 140.29 | 136.96 | 139.20 | 1,341,746 | +1.47(+1.07%) |
Jan 05, 2009 | 140.80 | 141.78 | 136.55 | 137.73 | 1,493,442 | -2.84(-2.02%) |
Jan 02, 2009 | 138.94 | 141.10 | 138.08 | 140.57 | 0 | +1.10(+0.79%) |
Jan 01, 2009 | 136.25 | 140.64 | 135.85 | 139.47 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 136.25 | 140.64 | 135.85 | 139.47 | 1,111,352 | +2.22(+1.62%) |
Dec 30, 2008 | 132.02 | 137.50 | 132.02 | 137.25 | 1,252,933 | +4.56(+3.44%) |
Dec 29, 2008 | 131.87 | 133.06 | 130.00 | 132.69 | 933,605 | +0.46(+0.35%) |
Dec 26, 2008 | 130.51 | 132.35 | 130.31 | 132.23 | 0 | +2.26(+1.74%) |
Dec 24, 2008 | 129.71 | 130.91 | 129.42 | 129.97 | 187,982 | +0.26(+0.20%) |
Dec 23, 2008 | 130.93 | 131.34 | 127.35 | 129.71 | 1,033,222 | +1.08(+0.84%) |
Dec 22, 2008 | 130.00 | 130.87 | 125.77 | 128.63 | 1,691,974 | -2.99(-2.27%) |
Dec 19, 2008 | 136.50 | 138.19 | 131.62 | 131.62 | 1,741,831 | -4.15(-3.06%) |
Dec 18, 2008 | 134.80 | 138.13 | 134.25 | 135.77 | 1,115,907 | +1.50(+1.12%) |
Dec 17, 2008 | 133.10 | 136.59 | 131.02 | 134.27 | 1,083,754 | +0.77(+0.58%) |
Dec 16, 2008 | 129.50 | 133.95 | 129.48 | 133.50 | 1,454,225 | +4.48(+3.47%) |
Dec 15, 2008 | 129.98 | 131.16 | 126.32 | 129.02 | 1,575,140 | -0.58(-0.45%) |
Dec 12, 2008 | 123.99 | 130.76 | 123.25 | 129.60 | 0 | +3.54(+2.81%) |
Dec 11, 2008 | 128.62 | 129.32 | 124.22 | 126.06 | 1,743,211 | -2.56(-1.99%) |
Dec 10, 2008 | 124.12 | 129.52 | 123.91 | 128.62 | 1,691,521 | +4.11(+3.30%) |
Dec 09, 2008 | 119.11 | 127.90 | 118.56 | 124.51 | 3,183,061 | +8.01(+6.88%) |
Dec 08, 2008 | 123.90 | 125.07 | 115.26 | 116.50 | 1,871,676 | -4.98(-4.10%) |
Dec 05, 2008 | 112.40 | 122.26 | 111.57 | 121.48 | 0 | +7.10(+6.21%) |
Dec 04, 2008 | 113.37 | 119.14 | 112.22 | 114.38 | 1,375,995 | -1.42(-1.23%) |
Dec 03, 2008 | 112.26 | 116.29 | 105.72 | 115.80 | 1,614,807 | +7.44(+6.87%) |
Dec 02, 2008 | 102.00 | 108.47 | 98.67 | 108.36 | 1,860,166 | +7.31(+7.23%) |
Dec 01, 2008 | 107.55 | 108.90 | 100.12 | 101.05 | 1,559,109 | -8.17(-7.48%) |
Nov 28, 2008 | 108.50 | 110.04 | 107.80 | 109.22 | 546,301 | +0.46(+0.42%) |
Nov 26, 2008 | 101.50 | 109.47 | 101.34 | 108.76 | 999,071 | +5.60(+5.43%) |
Nov 25, 2008 | 102.20 | 103.42 | 98.14 | 103.16 | 1,362,375 | +4.04(+4.08%) |
Nov 24, 2008 | 92.52 | 101.03 | 92.52 | 99.12 | 1,969,005 | +6.71(+7.26%) |
Nov 21, 2008 | 90.00 | 92.43 | 84.66 | 92.41 | 3,077,301 | +3.32(+3.73%) |
Nov 20, 2008 | 90.71 | 96.56 | 86.91 | 89.09 | 3,208,803 | -5.16(-5.47%) |
Nov 19, 2008 | 106.07 | 107.01 | 93.10 | 94.25 | 3,450,143 | -12.91(-12.05%) |
Nov 18, 2008 | 103.75 | 108.32 | 102.40 | 107.16 | 2,235,141 | +2.57(+2.46%) |
Nov 17, 2008 | 106.00 | 108.81 | 104.51 | 104.59 | 1,125,479 | -1.17(-1.11%) |
Nov 14, 2008 | 111.18 | 112.56 | 105.76 | 105.76 | 0 | -6.92(-6.14%) |
Nov 13, 2008 | 103.98 | 112.76 | 103.30 | 112.68 | 1,340,396 | +9.46(+9.16%) |
Nov 12, 2008 | 109.50 | 110.98 | 102.83 | 103.22 | 1,625,010 | -8.64(-7.72%) |
Nov 11, 2008 | 114.72 | 115.00 | 111.00 | 111.86 | 710,785 | -4.34(-3.73%) |
Nov 10, 2008 | 119.26 | 120.91 | 114.48 | 116.20 | 626,169 | -2.74(-2.30%) |
Nov 07, 2008 | 116.19 | 119.11 | 116.19 | 118.94 | 764,919 | +1.70(+1.45%) |
Nov 06, 2008 | 117.00 | 121.79 | 115.53 | 117.24 | 1,175,620 | -0.77(-0.65%) |
Nov 05, 2008 | 117.80 | 120.25 | 117.00 | 118.01 | 1,585,276 | -4.84(-3.94%) |
Nov 04, 2008 | 122.47 | 123.09 | 119.17 | 122.85 | 716,933 | +2.12(+1.76%) |