Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 161.53 | 161.53 | 149.03 | 150.15 | 0 | -3.68(-2.39%) |
Jan 29, 2009 | 157.68 | 157.68 | 152.03 | 153.83 | 18,983 | -7.45(-4.62%) |
Jan 28, 2009 | 156.82 | 162.39 | 156.48 | 161.28 | 22,300 | +6.76(+4.38%) |
Jan 27, 2009 | 155.46 | 156.40 | 149.46 | 154.51 | 33,759 | +0.34(+0.22%) |
Jan 26, 2009 | 152.72 | 159.99 | 148.95 | 154.17 | 27,987 | +3.85(+2.56%) |
Jan 23, 2009 | 136.62 | 153.49 | 135.17 | 150.32 | 33,625 | +9.07(+6.42%) |
Jan 22, 2009 | 143.64 | 146.43 | 138.85 | 141.25 | 36,637 | -6.42(-4.35%) |
Jan 21, 2009 | 138.93 | 148.44 | 135.94 | 147.66 | 17,394 | +11.47(+8.42%) |
Jan 20, 2009 | 140.30 | 147.24 | 136.19 | 136.19 | 11,458 | -10.53(-7.18%) |
Jan 16, 2009 | 149.98 | 149.98 | 142.53 | 146.72 | 10,964 | +0.34(+0.23%) |
Jan 15, 2009 | 143.56 | 147.24 | 138.33 | 146.38 | 6,939 | +2.48(+1.73%) |
Jan 14, 2009 | 151.77 | 151.77 | 142.01 | 143.90 | 37,055 | -9.16(-5.98%) |
Jan 13, 2009 | 147.49 | 154.09 | 147.49 | 153.06 | 16,201 | +3.85(+2.58%) |
Jan 12, 2009 | 154.68 | 154.68 | 147.24 | 149.21 | 17,700 | -7.36(-4.70%) |
Jan 09, 2009 | 165.56 | 168.98 | 155.80 | 156.57 | 8,116 | -8.73(-5.28%) |
Jan 08, 2009 | 160.08 | 165.64 | 157.59 | 165.30 | 23,361 | +2.57(+1.58%) |
Jan 07, 2009 | 162.90 | 165.90 | 159.22 | 162.73 | 25,786 | -7.70(-4.52%) |
Jan 06, 2009 | 165.81 | 172.66 | 165.81 | 170.44 | 27,946 | +7.62(+4.68%) |
Jan 05, 2009 | 156.65 | 166.93 | 155.20 | 162.82 | 16,217 | +6.42(+4.11%) |
Jan 02, 2009 | 147.15 | 157.76 | 147.15 | 156.40 | 0 | +10.01(+6.84%) |
Jan 01, 2009 | 142.53 | 148.09 | 141.17 | 146.38 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 142.53 | 148.09 | 141.17 | 146.38 | 7,364 | +2.40(+1.66%) |
Dec 30, 2008 | 140.47 | 143.98 | 137.56 | 143.98 | 8,303 | +4.28(+3.06%) |
Dec 29, 2008 | 139.45 | 141.42 | 136.54 | 139.70 | 9,331 | +2.06(+1.49%) |
Dec 26, 2008 | 134.05 | 137.74 | 133.27 | 137.65 | 12,248 | +3.98(+2.98%) |
Dec 24, 2008 | 132.68 | 134.48 | 131.88 | 133.67 | 11,105 | +0.30(+0.22%) |
Dec 23, 2008 | 136.54 | 138.16 | 131.74 | 133.37 | 9,428 | -1.54(-1.14%) |
Dec 22, 2008 | 141.42 | 141.76 | 132.17 | 134.91 | 15,518 | -5.48(-3.90%) |
Dec 19, 2008 | 137.56 | 143.47 | 136.97 | 140.39 | 13,799 | +2.48(+1.80%) |
Dec 18, 2008 | 153.49 | 153.49 | 137.60 | 137.91 | 13,282 | -16.18(-10.50%) |
Dec 17, 2008 | 152.29 | 158.28 | 150.92 | 154.09 | 17,799 | +0.94(+0.61%) |
Dec 16, 2008 | 149.72 | 154.34 | 146.29 | 153.14 | 20,118 | +4.28(+2.88%) |
Dec 15, 2008 | 149.98 | 155.37 | 145.01 | 148.86 | 8,022 | +1.03(+0.69%) |
Dec 12, 2008 | 140.73 | 148.61 | 136.97 | 147.84 | 7,779 | +1.20(+0.82%) |
Dec 11, 2008 | 150.06 | 156.12 | 144.16 | 146.64 | 15,897 | -3.68(-2.45%) |
Dec 10, 2008 | 145.18 | 152.20 | 145.18 | 150.32 | 32,975 | +9.59(+6.81%) |
Dec 09, 2008 | 136.97 | 146.78 | 135.68 | 140.73 | 12,101 | +2.82(+2.05%) |
Dec 08, 2008 | 136.02 | 139.79 | 132.43 | 137.91 | 10,103 | +8.90(+6.90%) |
Dec 05, 2008 | 122.84 | 129.00 | 116.42 | 129.00 | 15,722 | +3.94(+3.15%) |
Dec 04, 2008 | 136.28 | 136.28 | 121.64 | 125.07 | 18,594 | -13.27(-9.59%) |
Dec 03, 2008 | 132.34 | 138.33 | 128.75 | 138.33 | 20,867 | +1.20(+0.87%) |
Dec 02, 2008 | 137.56 | 140.13 | 132.34 | 137.14 | 8,305 | +2.40(+1.78%) |
Dec 01, 2008 | 158.37 | 158.37 | 134.74 | 134.74 | 10,081 | -24.74(-15.51%) |
Nov 28, 2008 | 159.31 | 159.48 | 154.77 | 159.48 | 4,467 | -1.80(-1.11%) |
Nov 26, 2008 | 143.81 | 161.28 | 141.84 | 161.28 | 17,938 | +14.98(+10.24%) |
Nov 25, 2008 | 147.15 | 147.66 | 140.30 | 146.29 | 14,499 | +1.71(+1.18%) |
Nov 24, 2008 | 133.97 | 147.24 | 133.97 | 144.58 | 27,816 | +12.16(+9.18%) |
Nov 21, 2008 | 121.39 | 132.43 | 120.10 | 132.43 | 30,049 | +13.10(+10.98%) |
Nov 20, 2008 | 139.28 | 140.73 | 118.47 | 119.33 | 51,195 | -24.31(-16.93%) |
Nov 19, 2008 | 154.09 | 158.45 | 143.21 | 143.64 | 12,627 | -11.90(-7.65%) |
Nov 18, 2008 | 150.66 | 162.56 | 148.69 | 155.54 | 7,066 | +2.40(+1.56%) |
Nov 17, 2008 | 156.74 | 161.10 | 153.14 | 153.14 | 9,906 | -4.07(-2.59%) |
Nov 14, 2008 | 165.64 | 166.50 | 156.14 | 157.22 | 18,852 | -11.34(-6.73%) |
Nov 13, 2008 | 150.75 | 168.98 | 143.64 | 168.55 | 9,755 | +17.38(+11.50%) |
Nov 12, 2008 | 161.96 | 161.96 | 150.66 | 151.18 | 7,321 | -14.21(-8.59%) |
Nov 11, 2008 | 168.30 | 171.21 | 162.65 | 165.38 | 33,852 | -9.67(-5.53%) |
Nov 10, 2008 | 179.25 | 183.28 | 170.95 | 175.06 | 14,455 | +0.00(+0.00%) |
Nov 07, 2008 | 173.09 | 176.93 | 168.72 | 175.06 | 5,124 | +3.51(+2.05%) |
Nov 06, 2008 | 186.27 | 186.27 | 169.49 | 171.55 | 33,123 | -14.98(-8.03%) |
Nov 05, 2008 | 192.86 | 196.63 | 185.90 | 186.53 | 14,626 | -9.93(-5.05%) |
Nov 04, 2008 | 182.85 | 197.49 | 182.85 | 196.46 | 8,006 | +16.35(+9.08%) |