Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 243.56 | 246.58 | 241.72 | 246.58 | 42,942,200 | +5.77(+2.40%) |
Dec 30, 2008 | 243.31 | 245.25 | 239.37 | 240.81 | 52,346,400 | +0.00(+0.00%) |
Dec 29, 2008 | 243.31 | 245.25 | 239.37 | 240.81 | 0 | -1.09(-0.45%) |
Dec 26, 2008 | 242.47 | 242.80 | 240.60 | 241.90 | 0 | +0.00(+0.00%) |
Dec 25, 2008 | 242.47 | 242.80 | 240.60 | 241.90 | 22,285,200 | -2.60(-1.06%) |
Dec 24, 2008 | 242.37 | 248.89 | 242.37 | 244.50 | 63,468,600 | +1.06(+0.44%) |
Dec 23, 2008 | 248.02 | 248.02 | 243.41 | 243.44 | 89,908,200 | +0.00(+0.00%) |
Dec 22, 2008 | 248.02 | 248.02 | 243.41 | 243.44 | 0 | -6.10(-2.44%) |
Dec 20, 2008 | 247.08 | 253.11 | 245.06 | 249.54 | 189,311,808 | -0.34(-0.14%) |
Dec 19, 2008 | 247.92 | 251.26 | 247.40 | 249.88 | 141,497,200 | +2.12(+0.86%) |
Dec 18, 2008 | 250.90 | 251.17 | 243.54 | 247.76 | 151,654,496 | -0.50(-0.20%) |
Dec 17, 2008 | 247.41 | 249.53 | 245.05 | 248.26 | 84,055,800 | +1.15(+0.47%) |
Dec 16, 2008 | 250.64 | 252.41 | 245.42 | 247.11 | 87,054,200 | +0.00(+0.00%) |
Dec 15, 2008 | 250.64 | 252.41 | 245.42 | 247.11 | 0 | -0.64(-0.26%) |
Dec 13, 2008 | 241.47 | 250.38 | 240.27 | 247.75 | 0 | -7.02(-2.76%) |
Dec 12, 2008 | 256.96 | 257.53 | 252.02 | 254.77 | 159,926,000 | -1.38(-0.54%) |
Dec 11, 2008 | 254.28 | 257.22 | 251.10 | 256.15 | 127,950,400 | +2.76(+1.09%) |
Dec 10, 2008 | 245.32 | 256.41 | 244.03 | 253.39 | 138,601,200 | +5.27(+2.12%) |
Dec 09, 2008 | 245.91 | 249.13 | 241.88 | 248.12 | 136,252,304 | +0.00(+0.00%) |
Dec 08, 2008 | 245.91 | 249.13 | 241.88 | 248.12 | 0 | +18.68(+8.14%) |
Dec 06, 2008 | 238.19 | 239.20 | 227.77 | 229.44 | 119,857,504 | -11.36(-4.72%) |
Dec 05, 2008 | 240.57 | 248.56 | 237.04 | 240.80 | 139,855,392 | -1.24(-0.51%) |
Dec 04, 2008 | 241.14 | 243.34 | 233.94 | 242.04 | 118,456,304 | +0.70(+0.29%) |
Dec 03, 2008 | 230.66 | 241.67 | 229.36 | 241.34 | 130,866,800 | +5.84(+2.48%) |
Dec 02, 2008 | 252.82 | 252.82 | 235.50 | 235.50 | 112,823,200 | +0.00(+0.00%) |
Dec 01, 2008 | 252.82 | 252.82 | 235.50 | 235.50 | 0 | -17.05(-6.75%) |
Nov 29, 2008 | 253.15 | 254.38 | 247.64 | 252.55 | 125,724,704 | -0.71(-0.28%) |
Nov 28, 2008 | 248.13 | 253.26 | 247.99 | 253.26 | 116,172,304 | +8.10(+3.30%) |
Nov 27, 2008 | 243.94 | 249.32 | 238.19 | 245.16 | 107,416,600 | -0.68(-0.28%) |
Nov 26, 2008 | 243.80 | 251.01 | 240.31 | 245.84 | 162,667,808 | -0.02(-0.01%) |
Nov 25, 2008 | 226.72 | 245.86 | 226.43 | 245.86 | 141,606,896 | +0.00(+0.00%) |
Nov 24, 2008 | 226.72 | 245.86 | 226.43 | 245.86 | 0 | +22.93(+10.29%) |
Nov 22, 2008 | 228.04 | 232.94 | 220.12 | 222.93 | 170,651,104 | -4.89(-2.15%) |
Nov 21, 2008 | 231.09 | 232.77 | 223.85 | 227.82 | 156,642,208 | -10.30(-4.33%) |
Nov 20, 2008 | 250.21 | 250.21 | 238.12 | 238.12 | 133,170,304 | -12.50(-4.99%) |
Nov 19, 2008 | 247.14 | 250.78 | 239.29 | 250.62 | 114,921,200 | +4.29(+1.74%) |
Nov 18, 2008 | 252.32 | 254.06 | 245.25 | 246.33 | 109,152,200 | +0.00(+0.00%) |
Nov 17, 2008 | 252.32 | 254.06 | 245.25 | 246.33 | 0 | -6.14(-2.43%) |
Nov 15, 2008 | 258.53 | 258.93 | 250.82 | 252.47 | 119,698,200 | +2.51(+1.00%) |
Nov 14, 2008 | 245.08 | 251.84 | 243.65 | 249.96 | 116,407,504 | +0.71(+0.28%) |
Nov 13, 2008 | 261.71 | 262.87 | 247.85 | 249.25 | 120,940,800 | -7.88(-3.06%) |
Nov 12, 2008 | 262.51 | 264.40 | 256.79 | 257.13 | 110,374,600 | -10.00(-3.74%) |
Nov 11, 2008 | 273.03 | 278.19 | 265.95 | 267.13 | 105,351,400 | +0.00(+0.00%) |
Nov 10, 2008 | 273.03 | 278.19 | 265.95 | 267.13 | 0 | +1.41(+0.53%) |
Nov 08, 2008 | 262.19 | 268.57 | 257.65 | 265.72 | 128,372,304 | +5.11(+1.96%) |
Nov 07, 2008 | 271.68 | 275.42 | 260.61 | 260.61 | 167,561,696 | -18.83(-6.74%) |
Nov 06, 2008 | 287.90 | 287.90 | 277.52 | 279.44 | 156,209,104 | -11.69(-4.02%) |
Nov 05, 2008 | 274.62 | 291.13 | 272.07 | 291.13 | 167,169,904 | +18.12(+6.64%) |
Nov 04, 2008 | 269.57 | 273.01 | 266.47 | 273.01 | 124,275,104 | +0.00(+0.00%) |
Nov 03, 2008 | 269.57 | 273.01 | 266.47 | 273.01 | 0 | +5.32(+1.99%) |
Oct 31, 2008 | 258.30 | 267.69 | 253.02 | 267.69 | 156,322,800 | +10.04(+3.90%) |
Oct 30, 2008 | 265.82 | 266.21 | 253.47 | 257.65 | 191,155,808 | -1.93(-0.74%) |
Oct 29, 2008 | 254.08 | 259.63 | 249.37 | 259.58 | 198,330,704 | +21.62(+9.09%) |
Oct 28, 2008 | 244.34 | 244.37 | 233.02 | 237.96 | 191,043,504 | +0.86(+0.36%) |
Oct 27, 2008 | 235.34 | 241.81 | 231.50 | 237.10 | 166,640,304 | -8.82(-3.59%) |
Oct 24, 2008 | 243.97 | 247.23 | 232.43 | 245.92 | 246,668,896 | -11.93(-4.63%) |
Oct 23, 2008 | 255.63 | 258.95 | 247.19 | 257.85 | 177,522,400 | +2.77(+1.09%) |
Oct 22, 2008 | 262.97 | 265.94 | 254.72 | 255.08 | 167,685,296 | -14.28(-5.30%) |
Oct 21, 2008 | 275.32 | 275.73 | 267.11 | 269.36 | 151,555,600 | -0.05(-0.02%) |
Oct 20, 2008 | 258.26 | 269.41 | 257.62 | 269.41 | 221,768,096 | +17.15(+6.80%) |
Oct 17, 2008 | 259.95 | 260.97 | 242.37 | 252.26 | 278,312,896 | +4.22(+1.70%) |
Oct 16, 2008 | 249.15 | 262.21 | 244.72 | 248.04 | 260,793,696 | -14.96(-5.69%) |
Oct 15, 2008 | 280.96 | 281.43 | 261.83 | 263.00 | 233,306,096 | -21.51(-7.56%) |
Oct 14, 2008 | 299.17 | 302.77 | 280.46 | 284.51 | 400,084,000 | -0.76(-0.27%) |
Oct 13, 2008 | 272.96 | 285.27 | 269.94 | 285.27 | 207,244,896 | +27.22(+10.55%) |
Oct 10, 2008 | 261.78 | 270.90 | 254.36 | 258.05 | 302,432,384 | -23.92(-8.48%) |
Oct 09, 2008 | 287.42 | 296.57 | 278.65 | 281.97 | 178,049,104 | -3.69(-1.29%) |
Oct 08, 2008 | 293.66 | 308.29 | 280.82 | 285.66 | 269,515,584 | -23.78(-7.68%) |
Oct 07, 2008 | 320.06 | 320.52 | 306.78 | 309.44 | 182,098,208 | -3.12(-1.00%) |
Oct 06, 2008 | 328.12 | 329.89 | 310.78 | 312.56 | 188,518,000 | -31.46(-9.14%) |
Oct 03, 2008 | 331.95 | 344.23 | 328.64 | 344.02 | 159,718,208 | +13.19(+3.99%) |
Oct 02, 2008 | 334.07 | 342.98 | 330.83 | 330.83 | 190,642,000 | -3.41(-1.02%) |