Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 739.35 | 764.94 | 728.52 | 744.64 | 0 | -4.70(-0.63%) |
Feb 26, 2009 | 764.65 | 779.34 | 741.15 | 749.34 | 0 | -8.72(-1.15%) |
Feb 25, 2009 | 758.68 | 776.69 | 737.57 | 758.06 | 0 | -8.21(-1.07%) |
Feb 24, 2009 | 742.52 | 773.55 | 731.34 | 766.27 | 0 | +29.24(+3.97%) |
Feb 23, 2009 | 769.94 | 778.20 | 732.24 | 737.03 | 0 | -27.25(-3.57%) |
Feb 20, 2009 | 757.62 | 779.13 | 742.88 | 764.28 | 0 | -4.24(-0.55%) |
Feb 19, 2009 | 790.99 | 802.05 | 762.51 | 768.52 | 0 | -15.49(-1.98%) |
Feb 18, 2009 | 790.20 | 803.46 | 770.32 | 784.01 | 0 | -1.32(-0.17%) |
Feb 17, 2009 | 801.35 | 811.57 | 774.38 | 785.34 | 0 | -38.94(-4.72%) |
Feb 16, 2009 | 823.17 | 841.68 | 808.94 | 824.28 | 0 | +0.00(+0.00%) |
Feb 13, 2009 | 823.17 | 841.68 | 808.94 | 824.28 | 0 | +2.04(+0.25%) |
Feb 12, 2009 | 805.47 | 829.60 | 790.73 | 822.23 | 0 | +3.79(+0.46%) |
Feb 11, 2009 | 1357 | 837.64 | 800.84 | 818.44 | 0 | +0.66(+0.08%) |
Feb 10, 2009 | 846.62 | 862.40 | 810.53 | 817.77 | 0 | -35.92(-4.21%) |
Feb 09, 2009 | 854.05 | 868.59 | 836.82 | 853.70 | 0 | -1.46(-0.17%) |
Feb 06, 2009 | 831.82 | 865.48 | 823.19 | 855.16 | 0 | +24.95(+3.01%) |
Feb 05, 2009 | 806.92 | 842.71 | 795.50 | 830.21 | 0 | +14.80(+1.81%) |
Feb 04, 2009 | 815.18 | 841.75 | 798.96 | 815.41 | 0 | +1.25(+0.15%) |
Feb 03, 2009 | 804.30 | 823.96 | 786.81 | 814.16 | 0 | +10.39(+1.29%) |
Feb 02, 2009 | 792.84 | 817.20 | 778.33 | 803.77 | 0 | +3.02(+0.38%) |
Jan 30, 2009 | 819.99 | 832.98 | 790.67 | 800.75 | 0 | -15.35(-1.88%) |
Jan 29, 2009 | 831.89 | 843.18 | 805.47 | 816.10 | 0 | -29.22(-3.46%) |
Jan 28, 2009 | 834.05 | 857.34 | 821.37 | 845.32 | 0 | +23.09(+2.81%) |
Jan 27, 2009 | 813.58 | 835.84 | 801.08 | 822.23 | 0 | +11.27(+1.39%) |
Jan 26, 2009 | 804.89 | 830.73 | 791.79 | 810.96 | 0 | +7.64(+0.95%) |
Jan 23, 2009 | 775.79 | 817.14 | 766.43 | 803.32 | 0 | +11.00(+1.39%) |
Jan 22, 2009 | 791.42 | 810.86 | 770.26 | 792.32 | 0 | -18.81(-2.32%) |
Jan 21, 2009 | 788.64 | 817.14 | 771.40 | 811.13 | 0 | +31.58(+4.05%) |
Jan 20, 2009 | 815.94 | 826.94 | 774.20 | 779.55 | 0 | -47.66(-5.76%) |
Jan 19, 2009 | 830.38 | 849.51 | 798.51 | 827.21 | 0 | +2.40(+0.29%) |
Jan 16, 2009 | 828.10 | 845.11 | 798.12 | 824.81 | 0 | +11.44(+1.41%) |
Jan 15, 2009 | 801.34 | 825.61 | 776.96 | 813.37 | 0 | +9.02(+1.12%) |
Jan 14, 2009 | 819.49 | 829.80 | 792.22 | 804.35 | 0 | -32.15(-3.84%) |
Jan 13, 2009 | 830.98 | 853.44 | 815.63 | 836.50 | 0 | +0.66(+0.08%) |
Jan 12, 2009 | 851.29 | 862.13 | 822.80 | 835.84 | 0 | -16.60(-1.95%) |
Jan 09, 2009 | 874.19 | 884.76 | 839.00 | 852.44 | 0 | -22.89(-2.61%) |
Jan 08, 2009 | 866.27 | 885.75 | 846.24 | 875.33 | 0 | +4.59(+0.53%) |
Jan 07, 2009 | 882.12 | 897.11 | 855.44 | 870.74 | 0 | -32.57(-3.61%) |
Jan 06, 2009 | 892.11 | 921.84 | 875.00 | 903.31 | 0 | +15.53(+1.75%) |
Jan 05, 2009 | 882.37 | 904.35 | 864.42 | 887.78 | 0 | +0.95(+0.11%) |
Jan 02, 2009 | 857.84 | 893.79 | 846.87 | 886.83 | 0 | +29.04(+3.39%) |
Jan 01, 2009 | 842.40 | 870.02 | 833.54 | 857.80 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 842.40 | 870.02 | 833.54 | 857.80 | 0 | +12.91(+1.53%) |
Dec 30, 2008 | 829.24 | 851.93 | 817.85 | 844.89 | 0 | +20.21(+2.45%) |
Dec 29, 2008 | 834.86 | 842.82 | 809.03 | 824.68 | 0 | -8.86(-1.06%) |
Dec 26, 2008 | 831.12 | 843.17 | 819.80 | 833.55 | 0 | +3.95(+0.48%) |
Dec 25, 2008 | 825.98 | 841.29 | 814.73 | 829.60 | 0 | +0.00(+0.00%) |
Dec 24, 2008 | 825.98 | 841.29 | 814.73 | 829.60 | 0 | +0.15(+0.02%) |
Dec 23, 2008 | 843.04 | 857.04 | 816.81 | 829.45 | 0 | -10.05(-1.20%) |
Dec 22, 2008 | 859.14 | 868.29 | 818.29 | 839.50 | 0 | -20.61(-2.40%) |
Dec 19, 2008 | 859.49 | 882.52 | 839.92 | 860.10 | 0 | +7.79(+0.91%) |
Dec 18, 2008 | 869.94 | 887.65 | 834.44 | 852.32 | 0 | -17.18(-1.98%) |
Dec 17, 2008 | 854.62 | 887.21 | 839.79 | 869.50 | 0 | +8.84(+1.03%) |
Dec 16, 2008 | 827.08 | 868.74 | 812.97 | 860.65 | 0 | +37.79(+4.59%) |
Dec 15, 2008 | 835.81 | 849.34 | 801.81 | 822.86 | 0 | -13.76(-1.64%) |
Dec 12, 2008 | 803.65 | 846.93 | 789.60 | 836.62 | 0 | +15.80(+1.92%) |
Dec 11, 2008 | 835.01 | 859.57 | 809.01 | 820.82 | 0 | -21.44(-2.55%) |
Dec 10, 2008 | 839.07 | 862.69 | 819.29 | 842.26 | 0 | +10.04(+1.21%) |
Dec 09, 2008 | 828.75 | 867.30 | 810.84 | 832.23 | 0 | -9.85(-1.17%) |
Dec 08, 2008 | 822.55 | 859.29 | 807.95 | 842.08 | 0 | +37.29(+4.63%) |
Dec 05, 2008 | 769.75 | 812.09 | 747.64 | 804.79 | 0 | +26.61(+3.42%) |
Dec 04, 2008 | 793.80 | 820.11 | 760.13 | 778.18 | 0 | -29.35(-3.63%) |
Dec 03, 2008 | 782.26 | 816.37 | 755.39 | 807.53 | 0 | +23.91(+3.05%) |
Dec 02, 2008 | 772.88 | 799.21 | 748.70 | 783.62 | 0 | +24.57(+3.24%) |