Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 205.28 | 210.20 | 192.31 | 196.89 | 0 | +2.09(+1.07%) |
Feb 26, 2009 | 199.96 | 201.46 | 189.49 | 194.80 | 441,162 | -17.79(-8.37%) |
Feb 25, 2009 | 224.49 | 232.24 | 207.95 | 212.59 | 587,675 | -18.64(-8.06%) |
Feb 24, 2009 | 240.03 | 245.84 | 229.68 | 231.23 | 174,667 | -12.88(-5.28%) |
Feb 23, 2009 | 225.46 | 246.05 | 223.31 | 244.11 | 168,032 | +13.39(+5.80%) |
Feb 20, 2009 | 244.04 | 245.97 | 228.51 | 230.72 | 252,374 | -2.56(-1.10%) |
Feb 19, 2009 | 238.54 | 251.91 | 227.99 | 233.28 | 397,506 | -17.28(-6.90%) |
Feb 18, 2009 | 241.89 | 251.04 | 240.86 | 250.56 | 440,839 | +7.76(+3.20%) |
Feb 17, 2009 | 232.54 | 243.58 | 230.54 | 242.80 | 346,651 | +27.41(+12.73%) |
Feb 13, 2009 | 208.39 | 219.41 | 208.00 | 215.39 | 547,989 | +5.40(+2.57%) |
Feb 12, 2009 | 215.96 | 219.22 | 206.50 | 209.99 | 301,106 | +0.83(+0.40%) |
Feb 11, 2009 | 200.34 | 212.87 | 196.32 | 209.16 | 408,656 | +10.62(+5.35%) |
Feb 10, 2009 | 172.70 | 201.61 | 172.33 | 198.54 | 331,565 | +14.40(+7.82%) |
Feb 09, 2009 | 173.22 | 186.05 | 167.00 | 184.14 | 146,283 | +0.89(+0.49%) |
Feb 06, 2009 | 197.42 | 197.51 | 170.43 | 183.25 | 303,336 | -1.03(-0.56%) |
Feb 05, 2009 | 190.00 | 195.01 | 180.45 | 184.28 | 115,687 | -6.88(-3.60%) |
Feb 04, 2009 | 179.54 | 194.60 | 177.55 | 191.16 | 192,097 | +6.73(+3.65%) |
Feb 03, 2009 | 194.44 | 194.44 | 183.65 | 184.43 | 105,871 | -6.04(-3.17%) |
Feb 02, 2009 | 189.91 | 193.34 | 176.47 | 190.47 | 209,685 | +10.57(+5.88%) |
Jan 30, 2009 | 173.45 | 182.32 | 172.03 | 179.90 | 0 | -0.38(-0.21%) |
Jan 29, 2009 | 183.49 | 185.00 | 175.74 | 180.28 | 331,770 | +4.87(+2.78%) |
Jan 28, 2009 | 178.82 | 184.99 | 168.60 | 175.41 | 378,682 | -1.91(-1.08%) |
Jan 27, 2009 | 165.23 | 180.33 | 164.00 | 177.32 | 304,371 | +20.28(+12.91%) |
Jan 26, 2009 | 154.74 | 157.72 | 141.04 | 157.04 | 311,774 | +1.45(+0.93%) |
Jan 23, 2009 | 178.29 | 180.58 | 149.68 | 155.59 | 683,558 | -17.45(-10.08%) |
Jan 22, 2009 | 177.77 | 186.00 | 167.71 | 173.04 | 381,544 | +6.69(+4.02%) |
Jan 21, 2009 | 181.10 | 184.31 | 165.17 | 166.35 | 390,973 | -17.95(-9.74%) |
Jan 20, 2009 | 183.03 | 186.36 | 167.72 | 184.30 | 333,134 | +9.57(+5.48%) |
Jan 16, 2009 | 166.33 | 177.08 | 164.39 | 174.73 | 369,516 | +1.95(+1.13%) |
Jan 15, 2009 | 167.16 | 183.22 | 167.15 | 172.78 | 409,448 | +8.22(+5.00%) |
Jan 14, 2009 | 162.21 | 174.28 | 162.06 | 164.56 | 653,782 | +4.13(+2.57%) |
Jan 13, 2009 | 167.10 | 169.08 | 156.53 | 160.43 | 337,745 | -8.02(-4.76%) |
Jan 12, 2009 | 166.97 | 170.02 | 163.00 | 168.45 | 300,689 | +12.35(+7.91%) |
Jan 09, 2009 | 156.90 | 164.00 | 153.22 | 156.10 | 359,155 | +8.10(+5.47%) |
Jan 08, 2009 | 149.99 | 158.50 | 147.23 | 148.00 | 410,737 | +1.63(+1.11%) |
Jan 07, 2009 | 115.54 | 147.18 | 115.54 | 146.37 | 554,787 | +34.51(+30.85%) |
Jan 06, 2009 | 104.38 | 116.18 | 101.00 | 111.86 | 379,121 | -1.05(-0.93%) |
Jan 05, 2009 | 125.37 | 127.05 | 108.56 | 112.91 | 384,990 | -13.30(-10.54%) |
Jan 02, 2009 | 140.68 | 143.48 | 124.16 | 126.21 | 0 | -19.82(-13.57%) |
Jan 01, 2009 | 160.24 | 160.24 | 135.01 | 146.03 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 160.24 | 160.24 | 135.01 | 146.03 | 116,658 | -8.85(-5.71%) |
Dec 30, 2008 | 156.81 | 158.98 | 153.74 | 154.88 | 120,808 | +2.76(+1.81%) |
Dec 29, 2008 | 153.83 | 160.30 | 151.82 | 152.12 | 144,650 | -8.18(-5.10%) |
Dec 26, 2008 | 166.76 | 166.76 | 159.26 | 160.30 | 47,556 | +0.00(+0.00%) |
Dec 24, 2008 | 160.21 | 162.00 | 157.67 | 160.30 | 66,615 | +4.71(+3.02%) |
Dec 23, 2008 | 152.84 | 159.37 | 151.40 | 155.59 | 114,956 | +2.58(+1.69%) |
Dec 22, 2008 | 143.63 | 153.27 | 142.58 | 153.01 | 155,434 | +10.81(+7.60%) |
Dec 19, 2008 | 146.52 | 147.55 | 141.57 | 142.20 | 342,527 | -1.86(-1.29%) |
Dec 18, 2008 | 138.98 | 147.04 | 138.00 | 144.06 | 124,401 | +9.32(+6.92%) |
Dec 17, 2008 | 129.24 | 137.19 | 123.99 | 134.74 | 246,395 | +6.85(+5.36%) |
Dec 16, 2008 | 123.64 | 132.30 | 120.52 | 127.89 | 340,219 | +1.68(+1.33%) |
Dec 15, 2008 | 111.13 | 128.30 | 110.35 | 126.21 | 261,752 | +6.32(+5.27%) |
Dec 12, 2008 | 129.29 | 129.30 | 118.04 | 119.89 | 362,624 | +1.83(+1.55%) |
Dec 11, 2008 | 124.60 | 125.18 | 113.09 | 118.06 | 408,596 | -12.60(-9.64%) |
Dec 10, 2008 | 130.51 | 138.00 | 124.06 | 130.66 | 388,528 | -5.54(-4.07%) |
Dec 09, 2008 | 132.39 | 137.25 | 123.48 | 136.20 | 200,789 | +7.17(+5.56%) |
Dec 08, 2008 | 131.01 | 135.02 | 126.46 | 129.03 | 507,695 | -9.19(-6.65%) |
Dec 05, 2008 | 136.47 | 143.00 | 134.63 | 138.22 | 332,947 | +4.54(+3.40%) |
Dec 04, 2008 | 125.96 | 134.69 | 121.64 | 133.68 | 163,020 | +10.93(+8.90%) |
Dec 03, 2008 | 122.94 | 124.70 | 118.73 | 122.75 | 168,170 | +2.32(+1.93%) |
Dec 02, 2008 | 107.68 | 122.50 | 107.68 | 120.43 | 434,742 | +6.13(+5.36%) |