Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 710.87 | 747.33 | 701.79 | 725.84 | 0 | +6.47(+0.90%) |
Feb 26, 2009 | 736.67 | 747.20 | 713.35 | 719.37 | 0 | -2.11(-0.29%) |
Feb 25, 2009 | 740.83 | 749.27 | 711.65 | 721.47 | 0 | -22.81(-3.06%) |
Feb 24, 2009 | 721.07 | 759.53 | 711.85 | 744.28 | 0 | +29.82(+4.17%) |
Feb 23, 2009 | 753.43 | 765.67 | 710.33 | 714.46 | 0 | -23.83(-3.23%) |
Feb 20, 2009 | 721.82 | 748.00 | 711.51 | 738.29 | 0 | +7.14(+0.98%) |
Feb 19, 2009 | 744.38 | 765.89 | 724.90 | 731.15 | 0 | -9.29(-1.25%) |
Feb 18, 2009 | 754.40 | 756.89 | 723.72 | 740.44 | 0 | -6.29(-0.84%) |
Feb 17, 2009 | 748.20 | 764.57 | 732.38 | 746.73 | 0 | -14.41(-1.89%) |
Feb 16, 2009 | 776.40 | 794.07 | 758.10 | 761.14 | 0 | +0.00(+0.00%) |
Feb 13, 2009 | 776.40 | 794.07 | 758.10 | 761.14 | 0 | -13.49(-1.74%) |
Feb 12, 2009 | 782.63 | 789.55 | 737.03 | 774.62 | 0 | -12.61(-1.60%) |
Feb 11, 2009 | 805.98 | 814.85 | 768.70 | 787.23 | 0 | -19.18(-2.38%) |
Feb 10, 2009 | 839.12 | 859.17 | 800.20 | 806.41 | 0 | -46.99(-5.51%) |
Feb 09, 2009 | 851.50 | 868.85 | 833.24 | 853.41 | 0 | -3.67(-0.43%) |
Feb 06, 2009 | 812.86 | 874.82 | 811.01 | 857.08 | 0 | +43.52(+5.35%) |
Feb 05, 2009 | 775.57 | 818.16 | 769.36 | 813.56 | 0 | +32.46(+4.16%) |
Feb 04, 2009 | 792.53 | 802.22 | 769.72 | 781.10 | 0 | -11.35(-1.43%) |
Feb 03, 2009 | 769.66 | 796.57 | 753.71 | 792.46 | 0 | +30.00(+3.94%) |
Feb 02, 2009 | 758.38 | 779.73 | 742.88 | 762.45 | 0 | -6.79(-0.88%) |
Jan 30, 2009 | 800.10 | 819.24 | 765.16 | 769.24 | 0 | -35.52(-4.41%) |
Jan 29, 2009 | 837.88 | 841.00 | 799.32 | 804.76 | 0 | -42.87(-5.06%) |
Jan 28, 2009 | 817.38 | 859.81 | 808.72 | 847.64 | 0 | +52.67(+6.63%) |
Jan 27, 2009 | 779.82 | 802.80 | 772.63 | 794.97 | 0 | +14.38(+1.84%) |
Jan 26, 2009 | 766.19 | 810.49 | 763.80 | 780.58 | 0 | +3.10(+0.40%) |
Jan 23, 2009 | 756.51 | 792.70 | 745.81 | 777.48 | 0 | -5.36(-0.68%) |
Jan 22, 2009 | 776.37 | 802.56 | 754.05 | 782.84 | 0 | -22.34(-2.78%) |
Jan 21, 2009 | 810.59 | 815.63 | 762.45 | 805.19 | 0 | +11.28(+1.42%) |
Jan 20, 2009 | 851.93 | 855.24 | 788.54 | 793.90 | 0 | -58.56(-6.87%) |
Jan 19, 2009 | 848.68 | 861.34 | 824.66 | 852.47 | 0 | +0.00(+0.00%) |
Jan 16, 2009 | 848.68 | 861.34 | 824.66 | 852.47 | 0 | +23.83(+2.88%) |
Jan 15, 2009 | 820.25 | 856.16 | 791.70 | 828.64 | 0 | +5.53(+0.67%) |
Jan 14, 2009 | 789.28 | 850.41 | 769.48 | 823.11 | 0 | -10.39(-1.25%) |
Jan 13, 2009 | 832.54 | 877.87 | 810.85 | 833.50 | 0 | +1.07(+0.13%) |
Jan 12, 2009 | 849.50 | 862.34 | 817.49 | 832.43 | 0 | -16.81(-1.98%) |
Jan 09, 2009 | 909.99 | 917.37 | 839.55 | 849.24 | 0 | -62.69(-6.87%) |
Jan 08, 2009 | 901.07 | 923.60 | 877.20 | 911.93 | 0 | -29.45(-3.13%) |
Jan 07, 2009 | 965.48 | 974.83 | 926.92 | 941.38 | 0 | -46.68(-4.72%) |
Jan 06, 2009 | 988.68 | 1003 | 953.21 | 988.06 | 0 | +8.80(+0.90%) |
Jan 05, 2009 | 959.63 | 989.74 | 939.52 | 979.26 | 0 | +11.04(+1.14%) |
Jan 02, 2009 | 910.17 | 982.97 | 895.55 | 968.22 | 0 | +69.55(+7.74%) |
Jan 01, 2009 | 875.44 | 910.42 | 874.87 | 898.66 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 875.44 | 910.42 | 874.87 | 898.66 | 0 | +25.79(+2.95%) |
Dec 30, 2008 | 834.82 | 876.74 | 822.33 | 872.88 | 0 | +50.36(+6.12%) |
Dec 29, 2008 | 851.26 | 858.72 | 805.54 | 822.52 | 0 | -32.10(-3.76%) |
Dec 26, 2008 | 852.28 | 870.47 | 845.33 | 854.62 | 0 | +0.88(+0.10%) |
Dec 25, 2008 | 873.00 | 878.19 | 843.11 | 853.74 | 0 | +0.00(+0.00%) |
Dec 24, 2008 | 873.00 | 878.19 | 843.11 | 853.74 | 0 | -3.78(-0.44%) |
Dec 23, 2008 | 884.25 | 895.80 | 848.56 | 857.52 | 0 | -17.01(-1.95%) |
Dec 22, 2008 | 938.36 | 947.07 | 852.16 | 874.53 | 0 | -61.79(-6.60%) |
Dec 19, 2008 | 947.30 | 966.74 | 905.13 | 936.32 | 0 | -0.98(-0.10%) |
Dec 18, 2008 | 976.84 | 981.14 | 924.02 | 937.30 | 0 | -32.93(-3.39%) |
Dec 17, 2008 | 920.48 | 986.37 | 896.27 | 970.23 | 0 | +42.23(+4.55%) |
Dec 16, 2008 | 866.77 | 934.22 | 845.74 | 928.00 | 0 | +74.50(+8.73%) |
Dec 15, 2008 | 883.36 | 887.46 | 836.82 | 853.50 | 0 | -16.62(-1.91%) |
Dec 12, 2008 | 844.90 | 888.50 | 832.21 | 870.12 | 0 | -18.11(-2.04%) |
Dec 11, 2008 | 925.89 | 954.05 | 873.27 | 888.23 | 0 | -46.70(-5.00%) |
Dec 10, 2008 | 918.80 | 951.59 | 896.66 | 934.93 | 0 | +28.06(+3.09%) |
Dec 09, 2008 | 924.29 | 981.30 | 893.99 | 906.87 | 0 | -29.75(-3.18%) |
Dec 08, 2008 | 940.17 | 983.44 | 908.57 | 936.62 | 0 | +30.06(+3.32%) |
Dec 05, 2008 | 806.05 | 916.26 | 772.68 | 906.56 | 0 | +79.40(+9.60%) |
Dec 04, 2008 | 753.90 | 877.31 | 731.41 | 827.16 | 0 | +66.00(+8.67%) |
Dec 03, 2008 | 745.83 | 791.21 | 716.03 | 761.16 | 0 | +13.13(+1.76%) |
Dec 02, 2008 | 724.37 | 765.82 | 698.88 | 748.03 | 0 | +35.03(+4.91%) |