Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 162.04 | 165.50 | 159.84 | 163.12 | 246,346 | +1.64(+1.02%) |
Dec 30, 2008 | 158.51 | 161.70 | 156.27 | 161.47 | 144,615 | +4.44(+2.82%) |
Dec 29, 2008 | 158.05 | 159.12 | 156.00 | 157.04 | 164,756 | -0.50(-0.32%) |
Dec 26, 2008 | 155.33 | 160.14 | 155.33 | 157.54 | 99,454 | -2.46(-1.54%) |
Dec 24, 2008 | 158.74 | 160.90 | 157.92 | 160.00 | 52,749 | +0.40(+0.25%) |
Dec 23, 2008 | 160.08 | 161.27 | 158.14 | 159.60 | 76,543 | -0.40(-0.25%) |
Dec 22, 2008 | 157.48 | 160.99 | 154.53 | 160.00 | 212,697 | +2.45(+1.55%) |
Dec 19, 2008 | 161.31 | 162.65 | 157.21 | 157.56 | 200,381 | -3.51(-2.18%) |
Dec 18, 2008 | 160.45 | 164.61 | 159.54 | 161.06 | 197,466 | +1.53(+0.96%) |
Dec 17, 2008 | 157.63 | 160.80 | 156.11 | 159.53 | 249,406 | +1.85(+1.17%) |
Dec 16, 2008 | 152.53 | 157.99 | 152.53 | 157.69 | 294,452 | +4.72(+3.08%) |
Dec 15, 2008 | 157.91 | 159.52 | 152.03 | 152.97 | 354,657 | -5.20(-3.29%) |
Dec 12, 2008 | 153.56 | 158.67 | 152.53 | 158.17 | 360,142 | +2.85(+1.83%) |
Dec 11, 2008 | 157.05 | 157.05 | 154.54 | 155.33 | 653,520 | -1.77(-1.13%) |
Dec 10, 2008 | 155.27 | 158.23 | 154.56 | 157.10 | 368,770 | +1.76(+1.14%) |
Dec 09, 2008 | 157.17 | 159.11 | 154.79 | 155.33 | 399,615 | -0.59(-0.38%) |
Dec 08, 2008 | 165.49 | 167.03 | 154.51 | 155.93 | 415,528 | -7.54(-4.61%) |
Dec 05, 2008 | 158.11 | 165.25 | 153.01 | 163.47 | 398,463 | +4.33(+2.72%) |
Dec 04, 2008 | 167.38 | 168.06 | 155.61 | 159.14 | 730,994 | -10.41(-6.14%) |
Dec 03, 2008 | 166.72 | 175.11 | 163.95 | 169.55 | 616,175 | -4.82(-2.76%) |
Dec 02, 2008 | 170.94 | 176.94 | 168.90 | 174.37 | 389,448 | +6.21(+3.69%) |
Dec 01, 2008 | 180.05 | 181.82 | 167.63 | 168.16 | 583,126 | -14.13(-7.75%) |
Nov 28, 2008 | 179.01 | 182.58 | 177.96 | 182.29 | 87,257 | +1.45(+0.80%) |
Nov 26, 2008 | 180.72 | 181.89 | 176.17 | 180.84 | 336,800 | +3.60(+2.03%) |
Nov 25, 2008 | 174.86 | 177.72 | 165.55 | 177.24 | 504,393 | +7.39(+4.35%) |
Nov 24, 2008 | 167.22 | 171.55 | 163.63 | 169.85 | 482,760 | +5.97(+3.64%) |
Nov 21, 2008 | 165.57 | 165.57 | 153.83 | 163.88 | 521,151 | +2.24(+1.39%) |
Nov 20, 2008 | 159.79 | 165.47 | 158.47 | 161.63 | 405,740 | -1.89(-1.16%) |
Nov 19, 2008 | 166.13 | 170.61 | 163.53 | 163.53 | 268,747 | -4.15(-2.47%) |
Nov 18, 2008 | 166.84 | 169.52 | 164.75 | 167.67 | 195,196 | +0.64(+0.38%) |
Nov 17, 2008 | 164.49 | 167.90 | 163.05 | 167.03 | 216,150 | +1.99(+1.21%) |
Nov 14, 2008 | 163.05 | 169.43 | 161.09 | 165.04 | 288,000 | +0.86(+0.52%) |
Nov 13, 2008 | 161.61 | 164.18 | 155.28 | 164.18 | 450,668 | +3.00(+1.86%) |
Nov 12, 2008 | 165.85 | 167.90 | 160.71 | 161.18 | 256,604 | -5.88(-3.52%) |
Nov 11, 2008 | 167.37 | 168.94 | 165.16 | 167.06 | 214,770 | -1.22(-0.72%) |
Nov 10, 2008 | 170.53 | 171.33 | 167.70 | 168.28 | 132,568 | +0.95(+0.57%) |
Nov 07, 2008 | 166.11 | 169.82 | 165.10 | 167.32 | 369,332 | +1.80(+1.09%) |
Nov 06, 2008 | 165.09 | 168.85 | 163.91 | 165.53 | 243,654 | -0.63(-0.38%) |
Nov 05, 2008 | 165.57 | 169.64 | 162.52 | 166.16 | 302,346 | -0.56(-0.34%) |
Nov 04, 2008 | 173.91 | 179.16 | 166.24 | 166.72 | 532,834 | -4.26(-2.49%) |
Nov 03, 2008 | 169.65 | 174.61 | 168.47 | 170.98 | 413,420 | -1.16(-0.67%) |
Oct 31, 2008 | 162.62 | 173.05 | 157.53 | 172.14 | 592,883 | +10.79(+6.69%) |
Oct 30, 2008 | 154.35 | 163.13 | 152.19 | 161.35 | 846,348 | +14.52(+9.89%) |
Oct 29, 2008 | 146.07 | 149.97 | 144.74 | 146.83 | 741,815 | +3.77(+2.64%) |
Oct 28, 2008 | 138.23 | 144.50 | 135.84 | 143.06 | 339,773 | +5.93(+4.32%) |
Oct 27, 2008 | 132.37 | 141.81 | 130.88 | 137.13 | 258,268 | +3.04(+2.27%) |
Oct 24, 2008 | 123.85 | 135.87 | 123.78 | 134.09 | 347,112 | +3.22(+2.46%) |
Oct 23, 2008 | 137.63 | 140.51 | 128.49 | 130.87 | 322,615 | -6.06(-4.42%) |
Oct 22, 2008 | 140.63 | 144.93 | 136.26 | 136.92 | 260,445 | -5.36(-3.76%) |
Oct 21, 2008 | 142.41 | 145.89 | 138.51 | 142.28 | 176,287 | +0.03(+0.02%) |
Oct 20, 2008 | 140.51 | 143.15 | 136.41 | 142.25 | 237,940 | +5.84(+4.28%) |
Oct 17, 2008 | 132.66 | 139.65 | 131.71 | 136.41 | 211,267 | +0.47(+0.35%) |
Oct 16, 2008 | 126.69 | 137.24 | 123.08 | 135.93 | 347,901 | +9.24(+7.30%) |
Oct 15, 2008 | 134.10 | 135.41 | 126.29 | 126.69 | 297,845 | -10.24(-7.48%) |
Oct 14, 2008 | 144.46 | 144.46 | 132.80 | 136.93 | 223,190 | -2.08(-1.49%) |
Oct 13, 2008 | 138.89 | 140.60 | 134.82 | 139.01 | 251,320 | +3.44(+2.54%) |
Oct 10, 2008 | 134.72 | 138.37 | 129.34 | 135.57 | 525,596 | -2.48(-1.80%) |
Oct 09, 2008 | 148.36 | 152.96 | 137.83 | 138.05 | 267,030 | -10.20(-6.88%) |
Oct 08, 2008 | 143.98 | 150.51 | 143.11 | 148.25 | 292,740 | +0.22(+0.15%) |
Oct 07, 2008 | 150.14 | 152.91 | 147.92 | 148.03 | 159,138 | -0.14(-0.09%) |
Oct 06, 2008 | 147.86 | 149.43 | 141.19 | 148.17 | 271,080 | -3.17(-2.10%) |
Oct 03, 2008 | 148.76 | 155.81 | 148.76 | 151.34 | 238,078 | +1.91(+1.28%) |
Oct 02, 2008 | 152.15 | 152.15 | 148.88 | 149.43 | 131,356 | -3.74(-2.44%) |