Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 793.37 | 814.95 | 782.07 | 795.35 | 0 | +0.01(+0.00%) |
Feb 26, 2009 | 814.24 | 820.17 | 793.58 | 795.35 | 0 | -0.36(-0.05%) |
Feb 25, 2009 | 790.43 | 812.39 | 772.30 | 795.71 | 0 | -13.16(-1.63%) |
Feb 24, 2009 | 775.50 | 814.33 | 765.73 | 808.87 | 0 | +37.93(+4.92%) |
Feb 23, 2009 | 799.85 | 810.57 | 763.03 | 770.94 | 0 | -18.54(-2.35%) |
Feb 20, 2009 | 806.52 | 814.03 | 775.91 | 789.48 | 0 | -19.44(-2.40%) |
Feb 19, 2009 | 828.05 | 833.62 | 806.03 | 808.92 | 0 | -7.19(-0.88%) |
Feb 18, 2009 | 822.93 | 830.97 | 805.61 | 816.12 | 0 | -8.15(-0.99%) |
Feb 17, 2009 | 836.27 | 843.01 | 819.15 | 824.27 | 0 | -51.64(-5.90%) |
Feb 16, 2009 | 878.79 | 890.59 | 863.66 | 875.91 | 0 | +0.00(+0.00%) |
Feb 13, 2009 | 878.79 | 890.59 | 863.66 | 875.91 | 0 | -9.37(-1.06%) |
Feb 12, 2009 | 866.04 | 887.20 | 854.68 | 885.28 | 0 | +5.18(+0.59%) |
Feb 11, 2009 | 869.39 | 892.72 | 860.33 | 880.10 | 0 | +16.11(+1.86%) |
Feb 10, 2009 | 897.21 | 909.00 | 855.71 | 863.99 | 0 | -43.68(-4.81%) |
Feb 09, 2009 | 902.36 | 919.03 | 888.90 | 907.68 | 0 | +0.86(+0.10%) |
Feb 06, 2009 | 882.63 | 914.81 | 877.76 | 906.81 | 0 | +28.41(+3.23%) |
Feb 05, 2009 | 853.66 | 884.22 | 844.14 | 878.40 | 0 | +12.57(+1.45%) |
Feb 04, 2009 | 860.08 | 886.00 | 852.48 | 865.83 | 0 | -1.94(-0.22%) |
Feb 03, 2009 | 848.40 | 871.18 | 840.55 | 867.76 | 0 | +20.96(+2.47%) |
Feb 02, 2009 | 829.80 | 855.42 | 823.30 | 846.81 | 0 | -8.35(-0.98%) |
Jan 30, 2009 | 866.86 | 877.20 | 849.35 | 855.15 | 0 | -12.40(-1.43%) |
Jan 29, 2009 | 881.36 | 889.73 | 861.66 | 867.56 | 0 | -25.66(-2.87%) |
Jan 28, 2009 | 886.01 | 901.24 | 874.12 | 893.21 | 0 | +32.21(+3.74%) |
Jan 27, 2009 | 852.94 | 868.38 | 845.36 | 861.00 | 0 | +15.48(+1.83%) |
Jan 26, 2009 | 839.42 | 863.05 | 834.60 | 845.51 | 0 | +9.22(+1.10%) |
Jan 23, 2009 | 806.16 | 842.89 | 801.38 | 836.30 | 0 | +4.44(+0.53%) |
Jan 22, 2009 | 820.40 | 841.78 | 809.66 | 831.86 | 0 | -7.66(-0.91%) |
Jan 21, 2009 | 821.78 | 844.81 | 803.89 | 839.52 | 0 | +33.41(+4.14%) |
Jan 20, 2009 | 833.65 | 839.47 | 800.59 | 806.11 | 0 | -70.18(-8.01%) |
Jan 19, 2009 | 876.72 | 890.93 | 854.21 | 876.30 | 0 | +0.00(+0.00%) |
Jan 16, 2009 | 876.72 | 890.93 | 854.21 | 876.30 | 0 | +5.05(+0.58%) |
Jan 15, 2009 | 856.39 | 878.40 | 830.70 | 871.24 | 0 | +4.55(+0.52%) |
Jan 14, 2009 | 876.83 | 881.34 | 849.23 | 866.70 | 0 | -29.80(-3.32%) |
Jan 13, 2009 | 889.32 | 902.98 | 880.84 | 896.50 | 0 | +4.15(+0.46%) |
Jan 12, 2009 | 904.94 | 910.59 | 883.76 | 892.35 | 0 | -18.17(-2.00%) |
Jan 09, 2009 | 914.00 | 925.04 | 892.54 | 910.52 | 0 | -13.40(-1.45%) |
Jan 08, 2009 | 916.04 | 932.20 | 901.05 | 923.92 | 0 | +0.49(+0.05%) |
Jan 07, 2009 | 919.76 | 940.44 | 897.80 | 923.44 | 0 | -22.29(-2.36%) |
Jan 06, 2009 | 936.39 | 958.17 | 921.12 | 945.73 | 0 | -0.27(-0.03%) |
Jan 05, 2009 | 934.51 | 953.11 | 925.98 | 946.00 | 0 | +1.22(+0.13%) |
Jan 02, 2009 | 909.97 | 951.21 | 905.98 | 944.78 | 0 | +23.40(+2.54%) |
Jan 01, 2009 | 910.73 | 929.57 | 901.34 | 921.37 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 910.73 | 929.57 | 901.34 | 921.37 | 0 | +9.65(+1.06%) |
Dec 30, 2008 | 903.01 | 928.40 | 883.51 | 911.73 | 0 | +7.25(+0.80%) |
Dec 29, 2008 | 907.78 | 916.97 | 884.14 | 904.47 | 0 | +5.44(+0.60%) |
Dec 26, 2008 | 895.58 | 906.81 | 885.52 | 899.04 | 0 | +6.54(+0.73%) |
Dec 25, 2008 | 895.79 | 901.43 | 882.98 | 892.49 | 0 | +0.00(+0.00%) |
Dec 24, 2008 | 895.79 | 901.43 | 882.98 | 892.49 | 0 | -0.79(-0.09%) |
Dec 23, 2008 | 907.74 | 915.99 | 883.75 | 893.28 | 0 | +1.65(+0.19%) |
Dec 22, 2008 | 908.95 | 920.09 | 878.98 | 891.63 | 0 | -34.12(-3.69%) |
Dec 19, 2008 | 926.93 | 949.56 | 910.34 | 925.75 | 0 | -3.98(-0.43%) |
Dec 18, 2008 | 954.37 | 970.22 | 920.87 | 929.74 | 0 | -5.07(-0.54%) |
Dec 17, 2008 | 929.21 | 949.95 | 914.77 | 934.80 | 0 | -8.01(-0.85%) |
Dec 16, 2008 | 893.57 | 949.37 | 878.71 | 942.82 | 0 | +59.98(+6.79%) |
Dec 15, 2008 | 890.59 | 903.09 | 864.82 | 882.84 | 0 | -4.43(-0.50%) |
Dec 12, 2008 | 842.85 | 891.90 | 836.92 | 887.27 | 0 | +17.82(+2.05%) |
Dec 11, 2008 | 874.26 | 898.30 | 856.70 | 869.45 | 0 | -8.19(-0.93%) |
Dec 10, 2008 | 863.17 | 889.70 | 850.62 | 877.64 | 0 | +39.78(+4.75%) |
Dec 09, 2008 | 845.83 | 875.58 | 822.72 | 837.86 | 0 | -23.60(-2.74%) |
Dec 08, 2008 | 860.75 | 884.79 | 839.51 | 861.46 | 0 | +29.44(+3.54%) |
Dec 05, 2008 | 795.76 | 841.50 | 773.36 | 832.02 | 0 | +43.15(+5.47%) |
Dec 04, 2008 | 804.46 | 816.13 | 771.68 | 788.87 | 0 | -35.76(-4.34%) |
Dec 03, 2008 | 801.63 | 834.45 | 786.35 | 824.63 | 0 | +5.29(+0.65%) |
Dec 02, 2008 | 791.27 | 824.42 | 780.06 | 819.34 | 0 | +54.02(+7.06%) |