Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 435.00 | 435.00 | 412.94 | 426.09 | 0 | -5.47(-1.27%) |
Jan 29, 2009 | 449.99 | 450.00 | 418.40 | 431.56 | 105,306 | -24.99(-5.47%) |
Jan 28, 2009 | 442.52 | 460.89 | 441.78 | 456.55 | 84,634 | +18.56(+4.24%) |
Jan 27, 2009 | 451.00 | 451.00 | 433.25 | 437.99 | 38,190 | -8.31(-1.86%) |
Jan 26, 2009 | 432.10 | 469.29 | 365.04 | 446.30 | 83,391 | +5.52(+1.25%) |
Jan 23, 2009 | 428.00 | 445.41 | 417.75 | 440.78 | 0 | +7.44(+1.72%) |
Jan 22, 2009 | 417.00 | 440.00 | 411.25 | 433.34 | 62,803 | +6.78(+1.59%) |
Jan 21, 2009 | 421.00 | 428.33 | 389.17 | 426.56 | 69,524 | +12.52(+3.02%) |
Jan 20, 2009 | 451.79 | 451.79 | 414.04 | 414.04 | 51,180 | -39.56(-8.72%) |
Jan 16, 2009 | 450.00 | 456.39 | 432.82 | 453.60 | 0 | +13.85(+3.15%) |
Jan 15, 2009 | 442.20 | 455.85 | 421.24 | 439.75 | 48,820 | -1.80(-0.41%) |
Jan 14, 2009 | 454.02 | 455.10 | 435.00 | 441.55 | 46,474 | -20.03(-4.34%) |
Jan 13, 2009 | 452.00 | 468.38 | 452.00 | 461.58 | 46,732 | +5.91(+1.30%) |
Jan 12, 2009 | 481.00 | 484.74 | 450.13 | 455.67 | 58,328 | -28.48(-5.88%) |
Jan 09, 2009 | 490.21 | 493.90 | 470.49 | 484.15 | 54,826 | -12.21(-2.46%) |
Jan 08, 2009 | 479.91 | 500.05 | 476.45 | 496.36 | 146,255 | +12.05(+2.49%) |
Jan 07, 2009 | 472.65 | 493.90 | 472.65 | 484.31 | 88,346 | -8.82(-1.79%) |
Jan 06, 2009 | 480.00 | 493.13 | 476.07 | 493.13 | 80,139 | +14.14(+2.95%) |
Jan 05, 2009 | 442.50 | 480.00 | 442.50 | 478.99 | 80,757 | +28.05(+6.22%) |
Jan 02, 2009 | 440.00 | 457.48 | 440.00 | 450.94 | 0 | -5.31(-1.16%) |
Jan 01, 2009 | 449.20 | 459.75 | 445.19 | 456.25 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 449.20 | 459.75 | 445.19 | 456.25 | 48,398 | +9.44(+2.11%) |
Dec 30, 2008 | 444.85 | 448.85 | 439.20 | 446.81 | 49,375 | +3.46(+0.78%) |
Dec 29, 2008 | 453.65 | 456.40 | 430.85 | 443.35 | 59,890 | -8.61(-1.91%) |
Dec 26, 2008 | 451.43 | 452.31 | 443.00 | 451.96 | 0 | +2.46(+0.55%) |
Dec 24, 2008 | 453.81 | 453.81 | 438.31 | 449.50 | 23,957 | +8.45(+1.92%) |
Dec 23, 2008 | 456.92 | 462.46 | 436.20 | 441.05 | 67,373 | -11.35(-2.51%) |
Dec 22, 2008 | 465.00 | 468.26 | 445.04 | 452.40 | 71,163 | -2.60(-0.57%) |
Dec 19, 2008 | 485.00 | 485.99 | 455.00 | 455.00 | 84,549 | -29.21(-6.03%) |
Dec 18, 2008 | 477.40 | 488.91 | 472.00 | 484.21 | 108,166 | +14.43(+3.07%) |
Dec 17, 2008 | 462.10 | 475.00 | 458.07 | 469.78 | 93,518 | +3.96(+0.85%) |
Dec 16, 2008 | 435.00 | 474.34 | 432.63 | 465.82 | 71,431 | +35.89(+8.35%) |
Dec 15, 2008 | 434.06 | 436.96 | 417.50 | 429.93 | 46,013 | -4.07(-0.94%) |
Dec 12, 2008 | 430.00 | 451.99 | 424.44 | 434.00 | 0 | -10.24(-2.31%) |
Dec 11, 2008 | 456.07 | 468.03 | 432.49 | 444.24 | 77,774 | -19.08(-4.12%) |
Dec 10, 2008 | 450.00 | 470.53 | 435.77 | 463.32 | 77,670 | +15.73(+3.51%) |
Dec 09, 2008 | 463.70 | 483.89 | 442.50 | 447.59 | 97,201 | -17.31(-3.72%) |
Dec 08, 2008 | 482.01 | 493.00 | 450.00 | 464.90 | 124,394 | -7.60(-1.61%) |
Dec 05, 2008 | 442.05 | 482.90 | 430.00 | 472.50 | 0 | +19.80(+4.37%) |
Dec 04, 2008 | 423.00 | 464.56 | 415.01 | 452.70 | 112,583 | +24.58(+5.74%) |
Dec 03, 2008 | 403.00 | 444.99 | 390.93 | 428.12 | 105,537 | +25.37(+6.30%) |
Dec 02, 2008 | 391.00 | 404.93 | 375.61 | 402.75 | 65,470 | +17.11(+4.44%) |
Dec 01, 2008 | 407.00 | 412.62 | 376.19 | 385.64 | 68,848 | -48.61(-11.19%) |
Nov 28, 2008 | 430.82 | 436.40 | 418.13 | 434.25 | 23,711 | +2.95(+0.68%) |
Nov 26, 2008 | 404.75 | 437.09 | 392.51 | 431.30 | 81,778 | +21.80(+5.32%) |
Nov 25, 2008 | 404.88 | 417.50 | 386.16 | 409.50 | 147,236 | +23.34(+6.04%) |
Nov 24, 2008 | 351.88 | 397.50 | 351.02 | 386.16 | 87,472 | +38.98(+11.23%) |
Nov 21, 2008 | 344.36 | 353.98 | 316.82 | 347.18 | 122,370 | +5.80(+1.70%) |
Nov 20, 2008 | 331.86 | 363.64 | 327.81 | 341.38 | 137,124 | +2.93(+0.87%) |
Nov 19, 2008 | 374.64 | 376.65 | 338.35 | 338.45 | 98,855 | -36.45(-9.72%) |
Nov 18, 2008 | 372.00 | 384.94 | 362.93 | 374.90 | 84,494 | +2.17(+0.58%) |
Nov 17, 2008 | 388.30 | 392.58 | 362.63 | 372.73 | 98,191 | -22.27(-5.64%) |
Nov 14, 2008 | 383.78 | 400.00 | 368.11 | 395.00 | 0 | +4.64(+1.19%) |
Nov 13, 2008 | 350.00 | 390.36 | 341.59 | 390.36 | 257,120 | +46.31(+13.46%) |
Nov 12, 2008 | 374.50 | 376.01 | 343.03 | 344.05 | 265,500 | -31.32(-8.34%) |
Nov 11, 2008 | 380.00 | 391.45 | 368.47 | 375.37 | 240,389 | -10.46(-2.71%) |
Nov 10, 2008 | 438.40 | 439.00 | 381.54 | 385.83 | 253,151 | -41.79(-9.77%) |
Nov 07, 2008 | 442.10 | 442.10 | 417.00 | 427.62 | 0 | -10.46(-2.39%) |
Nov 06, 2008 | 465.00 | 475.96 | 427.08 | 438.08 | 217,301 | -29.86(-6.38%) |
Nov 05, 2008 | 480.00 | 501.02 | 467.18 | 467.94 | 135,424 | -26.06(-5.28%) |
Nov 04, 2008 | 500.00 | 503.68 | 476.94 | 494.00 | 182,735 | -4.49(-0.90%) |