Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 165.01 | 168.09 | 162.68 | 164.71 | 229,104 | -1.19(-0.72%) |
Jan 29, 2009 | 163.99 | 167.68 | 162.27 | 165.90 | 443,350 | +1.06(+0.64%) |
Jan 28, 2009 | 165.90 | 169.64 | 163.21 | 164.84 | 496,765 | -1.16(-0.70%) |
Jan 27, 2009 | 170.39 | 170.45 | 163.75 | 166.00 | 329,563 | +0.39(+0.23%) |
Jan 26, 2009 | 173.19 | 174.15 | 163.40 | 165.61 | 890,198 | -8.69(-4.99%) |
Jan 23, 2009 | 172.18 | 176.56 | 169.97 | 174.30 | 446,027 | -1.09(-0.62%) |
Jan 22, 2009 | 171.47 | 180.90 | 171.47 | 175.39 | 476,130 | +4.69(+2.75%) |
Jan 21, 2009 | 166.13 | 171.45 | 165.90 | 170.71 | 361,329 | +5.07(+3.06%) |
Jan 20, 2009 | 163.91 | 168.19 | 163.13 | 165.64 | 413,277 | -1.36(-0.82%) |
Jan 16, 2009 | 164.38 | 167.42 | 161.34 | 167.00 | 493,651 | +4.30(+2.64%) |
Jan 15, 2009 | 154.11 | 163.65 | 153.11 | 162.70 | 520,824 | +8.27(+5.36%) |
Jan 14, 2009 | 156.34 | 158.70 | 153.73 | 154.43 | 479,135 | -4.40(-2.77%) |
Jan 13, 2009 | 156.07 | 164.77 | 156.07 | 158.82 | 429,101 | -3.69(-2.27%) |
Jan 12, 2009 | 163.62 | 166.12 | 161.01 | 162.52 | 359,317 | -1.36(-0.83%) |
Jan 09, 2009 | 158.09 | 166.12 | 158.09 | 163.88 | 1,134,615 | +15.76(+10.64%) |
Jan 08, 2009 | 145.31 | 150.38 | 144.60 | 148.12 | 457,736 | +2.91(+2.00%) |
Jan 07, 2009 | 143.78 | 147.10 | 143.07 | 145.21 | 608,486 | -0.07(-0.05%) |
Jan 06, 2009 | 157.53 | 157.53 | 142.63 | 145.28 | 1,093,143 | -11.80(-7.51%) |
Jan 05, 2009 | 162.86 | 162.86 | 154.19 | 157.08 | 352,169 | -5.42(-3.33%) |
Jan 02, 2009 | 163.42 | 165.74 | 161.85 | 162.50 | 203,664 | -0.67(-0.41%) |
Dec 31, 2008 | 162.10 | 165.55 | 159.89 | 163.17 | 246,265 | +1.64(+1.02%) |
Dec 30, 2008 | 158.56 | 161.75 | 156.32 | 161.53 | 144,567 | +4.44(+2.82%) |
Dec 29, 2008 | 158.10 | 159.17 | 156.06 | 157.09 | 164,702 | -0.50(-0.32%) |
Dec 26, 2008 | 155.38 | 160.19 | 155.38 | 157.59 | 99,421 | -2.46(-1.54%) |
Dec 24, 2008 | 158.79 | 160.96 | 157.97 | 160.05 | 52,731 | +0.40(+0.25%) |
Dec 23, 2008 | 160.13 | 161.32 | 158.19 | 159.66 | 76,518 | -0.40(-0.25%) |
Dec 22, 2008 | 157.53 | 161.05 | 154.58 | 160.06 | 212,627 | +2.45(+1.56%) |
Dec 19, 2008 | 161.37 | 162.70 | 157.26 | 157.61 | 200,315 | -3.51(-2.18%) |
Dec 18, 2008 | 160.50 | 164.66 | 159.59 | 161.12 | 197,401 | +1.53(+0.96%) |
Dec 17, 2008 | 157.68 | 160.86 | 156.16 | 159.59 | 249,324 | +1.85(+1.17%) |
Dec 16, 2008 | 152.59 | 158.04 | 152.59 | 157.74 | 294,355 | +4.72(+3.08%) |
Dec 15, 2008 | 157.97 | 159.57 | 152.07 | 153.02 | 354,540 | -5.21(-3.29%) |
Dec 12, 2008 | 153.61 | 158.73 | 152.59 | 158.22 | 360,024 | +2.85(+1.83%) |
Dec 11, 2008 | 157.10 | 157.10 | 154.59 | 155.38 | 653,305 | -1.77(-1.13%) |
Dec 10, 2008 | 155.32 | 158.28 | 154.61 | 157.15 | 368,649 | +1.77(+1.14%) |
Dec 09, 2008 | 157.22 | 159.16 | 154.84 | 155.38 | 399,484 | -0.59(-0.38%) |
Dec 08, 2008 | 165.54 | 167.08 | 154.56 | 155.98 | 415,391 | -7.54(-4.61%) |
Dec 05, 2008 | 158.16 | 165.31 | 153.06 | 163.52 | 398,332 | +4.33(+2.72%) |
Dec 04, 2008 | 167.43 | 168.12 | 155.66 | 159.19 | 730,753 | -10.42(-6.14%) |
Dec 03, 2008 | 166.78 | 175.17 | 164.00 | 169.61 | 615,972 | -4.82(-2.76%) |
Dec 02, 2008 | 171.00 | 177.00 | 168.95 | 174.43 | 389,320 | +6.21(+3.69%) |
Dec 01, 2008 | 180.11 | 181.88 | 167.68 | 168.22 | 582,934 | -14.13(-7.75%) |
Nov 28, 2008 | 179.07 | 182.64 | 178.01 | 182.35 | 87,228 | +1.45(+0.80%) |
Nov 26, 2008 | 180.78 | 181.95 | 176.23 | 180.90 | 336,689 | +3.60(+2.03%) |
Nov 25, 2008 | 174.92 | 177.78 | 165.61 | 177.29 | 504,227 | +7.39(+4.35%) |
Nov 24, 2008 | 167.27 | 171.60 | 163.68 | 169.91 | 482,601 | +5.97(+3.64%) |
Nov 21, 2008 | 165.63 | 165.63 | 153.88 | 163.93 | 520,980 | +2.24(+1.39%) |
Nov 20, 2008 | 159.84 | 165.52 | 158.52 | 161.69 | 405,606 | -1.89(-1.16%) |
Nov 19, 2008 | 166.18 | 170.66 | 163.58 | 163.58 | 268,658 | -4.15(-2.47%) |
Nov 18, 2008 | 166.89 | 169.58 | 164.81 | 167.73 | 195,132 | +0.64(+0.38%) |
Nov 17, 2008 | 164.55 | 167.96 | 163.10 | 167.09 | 216,079 | +1.99(+1.21%) |
Nov 14, 2008 | 163.10 | 169.49 | 161.15 | 165.10 | 287,905 | +0.86(+0.52%) |
Nov 13, 2008 | 161.66 | 164.24 | 155.33 | 164.24 | 450,519 | +3.01(+1.86%) |
Nov 12, 2008 | 165.90 | 167.96 | 160.77 | 161.23 | 256,519 | -5.88(-3.52%) |
Nov 11, 2008 | 167.43 | 169.00 | 165.21 | 167.11 | 214,699 | -1.22(-0.72%) |
Nov 10, 2008 | 170.59 | 171.38 | 167.75 | 168.33 | 132,524 | +0.95(+0.57%) |
Nov 07, 2008 | 166.17 | 169.88 | 165.16 | 167.38 | 369,210 | +1.80(+1.08%) |
Nov 06, 2008 | 165.14 | 168.91 | 163.96 | 165.58 | 243,574 | -0.63(-0.38%) |
Nov 05, 2008 | 165.62 | 169.70 | 162.57 | 166.22 | 302,246 | -0.56(-0.34%) |
Nov 04, 2008 | 173.96 | 179.22 | 166.30 | 166.78 | 532,659 | -4.26(-2.49%) |