Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 164.15 | 167.21 | 161.83 | 163.85 | 230,301 | -1.19(-0.72%) |
Jan 29, 2009 | 163.14 | 166.81 | 161.43 | 165.04 | 445,667 | +1.05(+0.64%) |
Jan 28, 2009 | 165.04 | 168.76 | 162.36 | 163.99 | 499,361 | -1.15(-0.70%) |
Jan 27, 2009 | 169.51 | 169.56 | 162.90 | 165.14 | 331,286 | +0.39(+0.23%) |
Jan 26, 2009 | 172.29 | 173.25 | 162.55 | 164.75 | 894,851 | -8.65(-4.99%) |
Jan 23, 2009 | 171.29 | 175.64 | 169.08 | 173.40 | 448,358 | -1.08(-0.62%) |
Jan 22, 2009 | 170.57 | 179.95 | 170.57 | 174.48 | 478,618 | +4.66(+2.75%) |
Jan 21, 2009 | 165.27 | 170.56 | 165.04 | 169.82 | 363,217 | +5.04(+3.06%) |
Jan 20, 2009 | 163.06 | 167.31 | 162.28 | 164.78 | 415,437 | -1.35(-0.82%) |
Jan 16, 2009 | 163.53 | 166.55 | 160.50 | 166.13 | 496,231 | +4.28(+2.64%) |
Jan 15, 2009 | 153.31 | 162.79 | 152.31 | 161.85 | 523,546 | +8.23(+5.36%) |
Jan 14, 2009 | 155.52 | 157.87 | 152.93 | 153.62 | 481,639 | -4.38(-2.77%) |
Jan 13, 2009 | 155.26 | 163.91 | 155.26 | 158.00 | 431,343 | -3.67(-2.27%) |
Jan 12, 2009 | 162.77 | 165.25 | 160.17 | 161.67 | 361,195 | -1.36(-0.83%) |
Jan 09, 2009 | 157.26 | 165.26 | 157.26 | 163.03 | 1,140,545 | +15.68(+10.64%) |
Jan 08, 2009 | 144.55 | 149.60 | 143.85 | 147.35 | 460,128 | +2.89(+2.00%) |
Jan 07, 2009 | 143.03 | 146.33 | 142.33 | 144.46 | 611,666 | -0.07(-0.05%) |
Jan 06, 2009 | 156.71 | 156.71 | 141.89 | 144.52 | 1,098,856 | -11.74(-7.51%) |
Jan 05, 2009 | 162.01 | 162.01 | 153.39 | 156.27 | 354,009 | -5.39(-3.33%) |
Jan 02, 2009 | 162.57 | 164.88 | 161.01 | 161.66 | 204,729 | -0.67(-0.41%) |
Dec 31, 2008 | 161.25 | 164.69 | 159.06 | 162.32 | 247,552 | +1.63(+1.02%) |
Dec 30, 2008 | 157.73 | 160.91 | 155.51 | 160.69 | 145,323 | +4.41(+2.82%) |
Dec 29, 2008 | 157.28 | 158.34 | 155.24 | 156.27 | 165,563 | -0.50(-0.32%) |
Dec 26, 2008 | 154.57 | 159.36 | 154.57 | 156.77 | 99,941 | -2.44(-1.54%) |
Dec 24, 2008 | 157.97 | 160.12 | 157.15 | 159.22 | 53,007 | +0.39(+0.25%) |
Dec 23, 2008 | 159.30 | 160.48 | 157.37 | 158.82 | 76,918 | -0.40(-0.25%) |
Dec 22, 2008 | 156.71 | 160.21 | 153.78 | 159.23 | 213,738 | +2.44(+1.55%) |
Dec 19, 2008 | 160.53 | 161.85 | 156.45 | 156.79 | 201,362 | -3.49(-2.18%) |
Dec 18, 2008 | 159.66 | 163.81 | 158.76 | 160.28 | 198,433 | +1.52(+0.96%) |
Dec 17, 2008 | 156.86 | 160.02 | 155.35 | 158.76 | 250,627 | +1.84(+1.17%) |
Dec 16, 2008 | 151.79 | 157.22 | 151.79 | 156.92 | 295,894 | +4.69(+3.08%) |
Dec 15, 2008 | 157.14 | 158.74 | 151.28 | 152.22 | 356,393 | -5.18(-3.29%) |
Dec 12, 2008 | 152.81 | 157.90 | 151.79 | 157.40 | 361,905 | +2.83(+1.83%) |
Dec 11, 2008 | 156.29 | 156.29 | 153.79 | 154.57 | 656,719 | -1.76(-1.13%) |
Dec 10, 2008 | 154.52 | 157.46 | 153.81 | 156.33 | 370,576 | +1.76(+1.14%) |
Dec 09, 2008 | 156.40 | 158.33 | 154.04 | 154.58 | 401,572 | -0.59(-0.38%) |
Dec 08, 2008 | 164.68 | 166.21 | 153.76 | 155.17 | 417,563 | -7.50(-4.61%) |
Dec 05, 2008 | 157.34 | 164.45 | 152.27 | 162.67 | 400,413 | +4.31(+2.72%) |
Dec 04, 2008 | 166.56 | 167.24 | 154.85 | 158.36 | 734,573 | -10.36(-6.14%) |
Dec 03, 2008 | 165.91 | 174.26 | 163.15 | 168.73 | 619,191 | -4.79(-2.76%) |
Dec 02, 2008 | 170.11 | 176.08 | 168.08 | 173.52 | 391,355 | +6.18(+3.69%) |
Dec 01, 2008 | 179.17 | 180.94 | 166.81 | 167.34 | 585,980 | -14.06(-7.75%) |
Nov 28, 2008 | 178.14 | 181.69 | 177.09 | 181.40 | 87,684 | +1.45(+0.80%) |
Nov 26, 2008 | 179.84 | 181.01 | 175.31 | 179.95 | 338,449 | +3.58(+2.03%) |
Nov 25, 2008 | 174.01 | 176.86 | 164.75 | 176.37 | 506,863 | +7.35(+4.35%) |
Nov 24, 2008 | 166.40 | 170.71 | 162.83 | 169.02 | 485,124 | +5.94(+3.64%) |
Nov 21, 2008 | 164.77 | 164.77 | 153.08 | 163.08 | 523,703 | +2.23(+1.39%) |
Nov 20, 2008 | 159.01 | 164.66 | 157.70 | 160.85 | 407,726 | -1.88(-1.16%) |
Nov 19, 2008 | 165.32 | 169.78 | 162.73 | 162.73 | 270,062 | -4.13(-2.47%) |
Nov 18, 2008 | 166.02 | 168.70 | 163.95 | 166.86 | 196,152 | +0.64(+0.38%) |
Nov 17, 2008 | 163.69 | 167.08 | 162.25 | 166.22 | 217,208 | +1.98(+1.21%) |
Nov 14, 2008 | 162.25 | 168.61 | 160.31 | 164.24 | 289,410 | +0.86(+0.52%) |
Nov 13, 2008 | 160.82 | 163.38 | 154.52 | 163.38 | 452,874 | +2.99(+1.86%) |
Nov 12, 2008 | 165.04 | 167.08 | 159.93 | 160.39 | 257,860 | -5.85(-3.52%) |
Nov 11, 2008 | 166.55 | 168.12 | 164.35 | 166.24 | 215,821 | -1.21(-0.72%) |
Nov 10, 2008 | 169.70 | 170.49 | 166.88 | 167.46 | 133,217 | +0.95(+0.57%) |
Nov 07, 2008 | 165.31 | 168.99 | 164.30 | 166.51 | 371,140 | +1.79(+1.08%) |
Nov 06, 2008 | 164.28 | 168.03 | 163.11 | 164.72 | 244,847 | -0.63(-0.38%) |
Nov 05, 2008 | 164.76 | 168.82 | 161.72 | 165.35 | 303,826 | -0.56(-0.34%) |
Nov 04, 2008 | 173.06 | 178.29 | 165.43 | 165.91 | 535,443 | -4.24(-2.49%) |