Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 257.36 | 262.55 | 251.51 | 261.38 | 34,394 | +6.96(+2.73%) |
Dec 30, 2008 | 243.44 | 256.82 | 239.75 | 254.42 | 20,336 | +11.76(+4.85%) |
Dec 29, 2008 | 241.99 | 243.51 | 231.91 | 242.66 | 14,169 | +4.63(+1.94%) |
Dec 26, 2008 | 243.82 | 243.82 | 235.40 | 238.03 | 9,940 | -8.56(-3.47%) |
Dec 24, 2008 | 241.70 | 246.59 | 235.00 | 246.59 | 7,052 | +2.94(+1.20%) |
Dec 23, 2008 | 247.91 | 252.37 | 241.03 | 243.66 | 18,023 | -4.30(-1.74%) |
Dec 22, 2008 | 264.11 | 264.16 | 245.03 | 247.96 | 16,401 | -15.26(-5.80%) |
Dec 19, 2008 | 262.25 | 264.89 | 257.37 | 263.23 | 31,179 | +8.32(+3.26%) |
Dec 18, 2008 | 278.88 | 278.88 | 254.91 | 254.91 | 24,913 | -13.31(-4.96%) |
Dec 17, 2008 | 269.10 | 270.19 | 264.21 | 268.22 | 24,429 | +2.06(+0.77%) |
Dec 16, 2008 | 259.31 | 273.99 | 252.41 | 266.16 | 45,208 | +20.55(+8.37%) |
Dec 15, 2008 | 246.59 | 250.78 | 243.09 | 245.61 | 16,945 | -7.34(-2.90%) |
Dec 12, 2008 | 239.74 | 254.07 | 233.71 | 252.95 | 29,428 | +17.12(+7.26%) |
Dec 11, 2008 | 244.63 | 255.40 | 235.83 | 235.83 | 91,987 | -8.91(-3.64%) |
Dec 10, 2008 | 254.42 | 254.42 | 244.62 | 244.73 | 21,447 | -9.55(-3.76%) |
Dec 09, 2008 | 256.18 | 258.33 | 246.59 | 254.28 | 43,773 | -0.14(-0.05%) |
Dec 08, 2008 | 259.36 | 263.20 | 250.64 | 254.42 | 40,866 | -4.89(-1.89%) |
Dec 05, 2008 | 243.72 | 262.25 | 239.74 | 259.31 | 37,245 | +14.19(+5.79%) |
Dec 04, 2008 | 256.38 | 260.92 | 242.30 | 245.12 | 27,962 | -11.25(-4.39%) |
Dec 03, 2008 | 247.55 | 259.31 | 242.68 | 256.38 | 56,879 | +5.87(+2.34%) |
Dec 02, 2008 | 239.74 | 252.88 | 236.95 | 250.51 | 43,774 | +18.54(+7.99%) |
Dec 01, 2008 | 259.31 | 259.31 | 230.51 | 231.96 | 51,190 | -32.24(-12.20%) |
Nov 28, 2008 | 252.46 | 264.21 | 252.46 | 264.21 | 26,475 | +5.33(+2.06%) |
Nov 26, 2008 | 254.42 | 264.33 | 251.12 | 258.87 | 46,719 | +0.05(+0.02%) |
Nov 25, 2008 | 244.63 | 258.82 | 234.85 | 258.82 | 89,645 | +6.36(+2.52%) |
Nov 24, 2008 | 210.39 | 256.53 | 210.22 | 252.46 | 66,133 | +45.26(+21.84%) |
Nov 21, 2008 | 213.32 | 219.14 | 190.81 | 207.21 | 68,694 | -0.73(-0.35%) |
Nov 20, 2008 | 244.54 | 244.54 | 203.07 | 207.94 | 73,341 | -30.73(-12.87%) |
Nov 19, 2008 | 268.12 | 269.10 | 238.59 | 238.67 | 36,299 | -28.89(-10.80%) |
Nov 18, 2008 | 277.42 | 278.49 | 260.12 | 267.55 | 42,952 | -6.44(-2.35%) |
Nov 17, 2008 | 313.13 | 313.13 | 264.21 | 273.99 | 64,011 | -38.16(-12.23%) |
Nov 14, 2008 | 332.70 | 344.19 | 310.46 | 312.15 | 31,183 | -28.38(-8.33%) |
Nov 13, 2008 | 299.43 | 340.53 | 291.65 | 340.53 | 42,231 | +39.14(+12.99%) |
Nov 12, 2008 | 311.27 | 316.07 | 301.39 | 301.39 | 22,789 | -13.01(-4.14%) |
Nov 11, 2008 | 311.18 | 320.86 | 310.10 | 314.40 | 18,540 | -1.66(-0.53%) |
Nov 10, 2008 | 326.83 | 332.70 | 316.07 | 316.07 | 18,330 | -11.74(-3.58%) |
Nov 07, 2008 | 328.79 | 342.34 | 314.17 | 327.81 | 30,549 | +4.89(+1.52%) |
Nov 06, 2008 | 339.62 | 341.85 | 314.40 | 322.92 | 34,747 | -16.64(-4.90%) |
Nov 05, 2008 | 340.53 | 350.76 | 338.57 | 339.55 | 31,658 | -6.85(-1.98%) |
Nov 04, 2008 | 330.75 | 346.40 | 330.75 | 346.40 | 30,526 | +8.81(+2.61%) |
Nov 03, 2008 | 332.70 | 344.51 | 328.52 | 337.60 | 20,176 | +0.49(+0.15%) |
Oct 31, 2008 | 324.39 | 340.67 | 312.02 | 337.11 | 17,261 | +12.72(+3.92%) |
Oct 30, 2008 | 314.11 | 325.11 | 304.22 | 324.39 | 39,478 | +11.20(+3.58%) |
Oct 29, 2008 | 305.92 | 319.00 | 300.41 | 313.18 | 39,605 | +7.26(+2.37%) |
Oct 28, 2008 | 289.45 | 309.22 | 275.19 | 305.92 | 40,392 | +24.10(+8.55%) |
Oct 27, 2008 | 296.04 | 302.07 | 281.82 | 281.82 | 11,414 | -15.66(-5.26%) |
Oct 24, 2008 | 283.78 | 311.06 | 283.78 | 297.48 | 17,835 | -1.96(-0.65%) |
Oct 23, 2008 | 306.28 | 309.22 | 284.59 | 299.43 | 29,533 | +2.94(+0.99%) |
Oct 22, 2008 | 310.20 | 328.79 | 296.50 | 296.50 | 34,349 | -28.52(-8.78%) |
Oct 21, 2008 | 326.83 | 337.60 | 324.89 | 325.02 | 15,587 | -7.78(-2.34%) |
Oct 20, 2008 | 318.03 | 335.80 | 313.92 | 332.80 | 39,378 | +5.97(+1.83%) |
Oct 17, 2008 | 300.41 | 331.73 | 300.41 | 326.83 | 52,207 | +16.59(+5.35%) |
Oct 16, 2008 | 301.39 | 316.06 | 300.41 | 310.25 | 46,075 | +2.01(+0.65%) |
Oct 15, 2008 | 334.66 | 340.48 | 308.24 | 308.24 | 35,642 | -41.34(-11.83%) |
Oct 14, 2008 | 332.70 | 358.78 | 332.70 | 349.58 | 59,294 | -0.73(-0.21%) |
Oct 13, 2008 | 295.03 | 362.00 | 295.03 | 350.32 | 49,986 | +59.69(+20.54%) |
Oct 10, 2008 | 273.99 | 303.15 | 259.31 | 290.63 | 77,904 | -12.72(-4.19%) |
Oct 09, 2008 | 343.47 | 347.90 | 303.35 | 303.35 | 74,922 | -36.21(-10.66%) |
Oct 08, 2008 | 352.27 | 372.82 | 339.55 | 339.55 | 20,666 | -27.64(-7.53%) |
Oct 07, 2008 | 380.65 | 396.12 | 367.20 | 367.20 | 19,512 | -15.41(-4.03%) |
Oct 06, 2008 | 396.04 | 401.20 | 382.61 | 382.61 | 19,181 | -23.58(-5.81%) |
Oct 03, 2008 | 420.77 | 425.67 | 404.59 | 406.19 | 0 | +0.09(+0.02%) |
Oct 02, 2008 | 445.24 | 445.24 | 406.09 | 406.10 | 16,881 | -36.20(-8.18%) |