Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 304.20 | 311.00 | 302.61 | 307.65 | 2,887,334 | +4.54(+1.50%) |
Dec 30, 2008 | 300.80 | 306.81 | 298.71 | 303.11 | 3,843,467 | +5.69(+1.91%) |
Dec 29, 2008 | 300.22 | 301.38 | 291.58 | 297.42 | 3,701,866 | -2.94(-0.98%) |
Dec 26, 2008 | 304.07 | 305.26 | 298.31 | 300.36 | 1,961,122 | -2.59(-0.85%) |
Dec 24, 2008 | 301.48 | 306.34 | 298.38 | 302.95 | 1,921,757 | +4.93(+1.65%) |
Dec 23, 2008 | 300.43 | 303.31 | 296.67 | 298.02 | 3,777,667 | +0.91(+0.31%) |
Dec 22, 2008 | 308.56 | 309.50 | 290.63 | 297.11 | 3,917,579 | -13.06(-4.21%) |
Dec 19, 2008 | 310.99 | 317.79 | 309.00 | 310.17 | 5,670,140 | -0.11(-0.04%) |
Dec 18, 2008 | 316.70 | 320.35 | 309.11 | 310.28 | 4,763,306 | -4.96(-1.57%) |
Dec 17, 2008 | 318.64 | 322.13 | 312.42 | 315.24 | 5,793,411 | -10.04(-3.09%) |
Dec 16, 2008 | 314.52 | 329.50 | 311.27 | 325.28 | 7,198,101 | +14.61(+4.70%) |
Dec 15, 2008 | 314.01 | 318.49 | 305.11 | 310.67 | 6,706,432 | -5.09(-1.61%) |
Dec 12, 2008 | 295.71 | 316.47 | 294.00 | 315.76 | 5,722,856 | +15.54(+5.18%) |
Dec 11, 2008 | 304.17 | 312.88 | 297.80 | 300.22 | 6,179,159 | -8.60(-2.78%) |
Dec 10, 2008 | 309.24 | 314.90 | 304.51 | 308.82 | 5,235,865 | +2.85(+0.93%) |
Dec 09, 2008 | 297.69 | 318.00 | 297.01 | 305.97 | 6,888,825 | +3.86(+1.28%) |
Dec 08, 2008 | 289.99 | 309.44 | 282.00 | 302.11 | 8,143,369 | +18.12(+6.38%) |
Dec 05, 2008 | 271.02 | 284.24 | 264.02 | 283.99 | 6,523,993 | +9.65(+3.52%) |
Dec 04, 2008 | 276.53 | 283.49 | 268.77 | 274.34 | 4,886,599 | -5.09(-1.82%) |
Dec 03, 2008 | 267.23 | 281.36 | 265.34 | 279.43 | 5,904,749 | +4.32(+1.57%) |
Dec 02, 2008 | 269.73 | 277.78 | 262.58 | 275.11 | 5,840,331 | +9.12(+3.43%) |
Dec 01, 2008 | 286.68 | 287.38 | 265.98 | 265.99 | 5,711,164 | -26.97(-9.21%) |
Nov 28, 2008 | 290.58 | 296.45 | 288.28 | 292.96 | 2,566,368 | +0.87(+0.30%) |
Nov 26, 2008 | 280.28 | 295.46 | 276.20 | 292.09 | 6,359,179 | +10.04(+3.56%) |
Nov 25, 2008 | 268.68 | 286.66 | 267.32 | 282.05 | 10,771,150 | +24.61(+9.56%) |
Nov 24, 2008 | 269.26 | 269.95 | 249.01 | 257.44 | 10,049,965 | -4.99(-1.90%) |
Nov 21, 2008 | 262.51 | 269.37 | 247.30 | 262.43 | 10,246,338 | +2.87(+1.11%) |
Nov 20, 2008 | 274.89 | 282.94 | 259.04 | 259.56 | 9,779,312 | -20.62(-7.36%) |
Nov 19, 2008 | 295.39 | 300.19 | 278.58 | 280.18 | 7,834,518 | -17.24(-5.80%) |
Nov 18, 2008 | 301.57 | 303.73 | 285.35 | 297.42 | 8,346,021 | -2.70(-0.90%) |
Nov 17, 2008 | 303.00 | 310.16 | 297.95 | 300.12 | 7,543,734 | -9.90(-3.19%) |
Nov 14, 2008 | 303.25 | 324.99 | 302.56 | 310.02 | 9,518,466 | -2.06(-0.66%) |
Nov 13, 2008 | 291.77 | 313.00 | 280.00 | 312.08 | 13,234,658 | +21.08(+7.24%) |
Nov 12, 2008 | 302.05 | 312.49 | 287.76 | 291.00 | 10,049,826 | -20.46(-6.57%) |
Nov 11, 2008 | 308.69 | 316.30 | 300.52 | 311.46 | 10,146,520 | -7.32(-2.30%) |
Nov 10, 2008 | 328.00 | 329.44 | 309.47 | 318.78 | 8,080,560 | -12.36(-3.73%) |
Nov 07, 2008 | 333.12 | 341.15 | 325.33 | 331.14 | 4,690,083 | -0.08(-0.02%) |
Nov 06, 2008 | 339.97 | 344.42 | 325.81 | 331.22 | 8,575,555 | -11.02(-3.22%) |
Nov 05, 2008 | 362.15 | 368.88 | 341.31 | 342.24 | 6,947,274 | -24.70(-6.73%) |
Nov 04, 2008 | 353.44 | 372.36 | 345.50 | 366.94 | 7,349,851 | +20.45(+5.90%) |
Nov 03, 2008 | 358.18 | 362.99 | 341.43 | 346.49 | 5,954,404 | -12.87(-3.58%) |
Oct 31, 2008 | 356.16 | 371.96 | 354.27 | 359.36 | 7,426,876 | -0.33(-0.09%) |
Oct 30, 2008 | 368.46 | 372.00 | 358.37 | 359.69 | 7,990,582 | +1.69(+0.47%) |
Oct 29, 2008 | 365.79 | 371.00 | 352.37 | 358.00 | 9,761,409 | -10.75(-2.92%) |
Oct 28, 2008 | 339.05 | 369.31 | 328.51 | 368.75 | 8,105,444 | +39.26(+11.92%) |
Oct 27, 2008 | 334.81 | 343.00 | 325.60 | 329.49 | 6,201,148 | -9.80(-2.89%) |
Oct 24, 2008 | 326.47 | 350.47 | 324.74 | 339.29 | 7,359,084 | -13.03(-3.70%) |
Oct 23, 2008 | 353.65 | 358.00 | 337.99 | 352.32 | 6,478,808 | -3.35(-0.94%) |
Oct 22, 2008 | 356.99 | 369.69 | 344.00 | 355.67 | 6,559,909 | -7.08(-1.95%) |
Oct 21, 2008 | 372.39 | 383.78 | 362.00 | 362.75 | 5,780,787 | -16.57(-4.37%) |
Oct 20, 2008 | 379.75 | 380.98 | 359.59 | 379.32 | 6,752,868 | +6.78(+1.82%) |
Oct 17, 2008 | 378.96 | 386.00 | 363.55 | 372.54 | 14,256,787 | +19.52(+5.53%) |
Oct 16, 2008 | 332.76 | 356.50 | 309.44 | 353.02 | 16,227,167 | +13.85(+4.08%) |
Oct 15, 2008 | 354.65 | 359.00 | 338.83 | 339.17 | 6,721,313 | -23.54(-6.49%) |
Oct 14, 2008 | 393.53 | 394.50 | 357.00 | 362.71 | 7,870,017 | -18.31(-4.81%) |
Oct 13, 2008 | 355.79 | 381.95 | 345.75 | 381.02 | 8,905,029 | +49.02(+14.77%) |
Oct 10, 2008 | 313.16 | 341.89 | 310.30 | 332.00 | 10,600,607 | +3.02(+0.92%) |
Oct 09, 2008 | 344.52 | 348.57 | 321.67 | 328.98 | 8,077,290 | -9.13(-2.70%) |
Oct 08, 2008 | 330.16 | 358.99 | 326.11 | 338.11 | 11,826,384 | -7.90(-2.28%) |
Oct 07, 2008 | 373.33 | 374.98 | 345.37 | 346.01 | 11,054,016 | -25.20(-6.79%) |
Oct 06, 2008 | 373.98 | 375.99 | 357.16 | 371.21 | 11,220,550 | -15.70(-4.06%) |
Oct 03, 2008 | 397.35 | 412.50 | 383.07 | 386.91 | 8,035,907 | -3.58(-0.92%) |
Oct 02, 2008 | 409.79 | 409.98 | 386.00 | 390.49 | 5,984,892 | -21.23(-5.16%) |