Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 776.04 | 791.26 | 770.53 | 773.00 | 0 | +3.82(+0.50%) |
Mar 30, 2009 | 773.39 | 776.60 | 753.64 | 769.19 | 0 | -20.78(-2.63%) |
Mar 27, 2009 | 800.81 | 803.87 | 785.62 | 789.97 | 0 | -23.68(-2.91%) |
Mar 26, 2009 | 800.96 | 815.65 | 794.89 | 813.65 | 0 | +23.36(+2.96%) |
Mar 25, 2009 | 801.65 | 811.52 | 770.15 | 790.30 | 0 | -3.32(-0.42%) |
Mar 24, 2009 | 790.92 | 817.61 | 784.44 | 793.62 | 0 | -7.18(-0.90%) |
Mar 23, 2009 | 778.46 | 804.01 | 757.72 | 800.80 | 0 | +44.57(+5.89%) |
Mar 20, 2009 | 762.10 | 773.41 | 747.66 | 756.22 | 0 | -2.14(-0.28%) |
Mar 19, 2009 | 757.34 | 769.57 | 744.43 | 758.37 | 0 | +5.84(+0.78%) |
Mar 18, 2009 | 738.38 | 767.50 | 736.07 | 752.52 | 0 | +14.98(+2.03%) |
Mar 17, 2009 | 706.58 | 737.99 | 703.63 | 737.54 | 0 | +32.01(+4.54%) |
Mar 16, 2009 | 720.67 | 726.83 | 697.02 | 705.54 | 0 | -9.97(-1.39%) |
Mar 13, 2009 | 719.72 | 728.66 | 706.39 | 715.51 | 0 | -2.99(-0.42%) |
Mar 12, 2009 | 690.41 | 720.39 | 682.83 | 718.50 | 0 | +28.89(+4.19%) |
Mar 11, 2009 | 669.20 | 700.27 | 667.40 | 689.60 | 0 | +27.97(+4.23%) |
Mar 10, 2009 | 631.62 | 665.01 | 627.73 | 661.64 | 0 | +43.95(+7.12%) |
Mar 09, 2009 | 628.15 | 653.89 | 613.71 | 617.68 | 0 | -17.82(-2.80%) |
Mar 06, 2009 | 655.38 | 657.92 | 614.11 | 635.50 | 0 | -22.22(-3.38%) |
Mar 05, 2009 | 672.01 | 683.90 | 655.25 | 657.72 | 0 | -21.09(-3.11%) |
Mar 04, 2009 | 676.72 | 693.59 | 665.98 | 678.82 | 0 | +13.12(+1.97%) |
Mar 03, 2009 | 663.09 | 681.34 | 653.12 | 665.70 | 0 | +11.22(+1.71%) |
Mar 02, 2009 | 658.90 | 681.36 | 651.51 | 654.48 | 0 | -8.55(-1.29%) |
Feb 27, 2009 | 650.93 | 678.29 | 647.82 | 663.02 | 0 | +4.70(+0.71%) |
Feb 26, 2009 | 679.65 | 685.60 | 656.17 | 658.32 | 0 | -13.72(-2.04%) |
Feb 25, 2009 | 663.43 | 684.56 | 654.58 | 672.04 | 0 | +6.50(+0.98%) |
Feb 24, 2009 | 645.68 | 670.84 | 641.20 | 665.54 | 0 | +23.75(+3.70%) |
Feb 23, 2009 | 678.45 | 680.89 | 638.56 | 641.79 | 0 | -31.43(-4.67%) |
Feb 20, 2009 | 656.43 | 681.31 | 652.00 | 673.22 | 0 | +7.46(+1.12%) |
Feb 19, 2009 | 688.26 | 694.42 | 661.62 | 665.76 | 0 | -29.97(-4.31%) |
Feb 18, 2009 | 704.21 | 709.44 | 684.63 | 695.74 | 0 | -4.57(-0.65%) |
Feb 17, 2009 | 712.45 | 718.61 | 696.12 | 700.30 | 0 | -31.80(-4.34%) |
Feb 16, 2009 | 732.50 | 740.66 | 724.94 | 732.10 | 0 | +0.00(+0.00%) |
Feb 13, 2009 | 732.50 | 740.66 | 724.94 | 732.10 | 0 | -1.60(-0.22%) |
Feb 12, 2009 | 713.68 | 737.43 | 705.79 | 733.70 | 0 | +17.78(+2.48%) |
Feb 11, 2009 | 716.46 | 729.23 | 705.80 | 715.92 | 0 | -7.79(-1.08%) |
Feb 10, 2009 | 750.89 | 760.65 | 718.26 | 723.72 | 0 | -35.03(-4.62%) |
Feb 09, 2009 | 741.12 | 763.37 | 734.62 | 758.75 | 0 | +19.07(+2.58%) |
Feb 06, 2009 | 723.01 | 745.59 | 720.50 | 739.68 | 0 | +20.46(+2.85%) |
Feb 05, 2009 | 694.42 | 726.02 | 691.24 | 719.22 | 0 | +12.97(+1.84%) |
Feb 04, 2009 | 704.63 | 727.34 | 700.99 | 706.25 | 0 | +4.02(+0.57%) |
Feb 03, 2009 | 689.47 | 705.38 | 677.45 | 702.23 | 0 | +15.24(+2.22%) |
Feb 02, 2009 | 673.09 | 691.63 | 668.08 | 686.99 | 0 | +5.67(+0.83%) |
Jan 30, 2009 | 704.92 | 711.69 | 679.78 | 681.32 | 0 | -23.74(-3.37%) |
Jan 29, 2009 | 713.97 | 723.05 | 701.29 | 705.06 | 0 | -19.51(-2.69%) |
Jan 28, 2009 | 704.27 | 731.03 | 697.97 | 724.57 | 0 | +32.46(+4.69%) |
Jan 27, 2009 | 692.01 | 701.10 | 684.30 | 692.11 | 0 | +3.27(+0.47%) |
Jan 26, 2009 | 681.44 | 700.26 | 675.90 | 688.84 | 0 | +10.09(+1.49%) |
Jan 23, 2009 | 663.18 | 692.55 | 659.90 | 678.75 | 0 | +1.87(+0.28%) |
Jan 22, 2009 | 671.62 | 688.86 | 654.91 | 676.89 | 0 | +30.45(+4.71%) |
Jan 21, 2009 | 623.00 | 648.54 | 617.86 | 646.44 | 0 | +32.92(+5.37%) |
Jan 20, 2009 | 641.03 | 645.18 | 612.47 | 613.52 | 0 | -30.87(-4.79%) |
Jan 19, 2009 | 662.53 | 664.23 | 625.60 | 644.40 | 0 | +0.00(+0.00%) |
Jan 16, 2009 | 662.53 | 664.23 | 625.60 | 644.40 | 0 | -9.25(-1.42%) |
Jan 15, 2009 | 632.11 | 661.92 | 626.20 | 653.65 | 0 | -7.05(-1.07%) |
Jan 14, 2009 | 670.32 | 678.06 | 656.13 | 660.70 | 0 | -21.33(-3.13%) |
Jan 13, 2009 | 681.85 | 696.43 | 669.76 | 682.03 | 0 | -4.01(-0.58%) |
Jan 12, 2009 | 701.04 | 705.77 | 676.29 | 686.04 | 0 | -17.97(-2.55%) |
Jan 09, 2009 | 720.74 | 725.07 | 693.57 | 704.01 | 0 | -13.46(-1.88%) |
Jan 08, 2009 | 699.19 | 720.34 | 694.51 | 717.47 | 0 | +12.95(+1.84%) |
Jan 07, 2009 | 705.20 | 717.49 | 695.41 | 704.53 | 0 | -11.14(-1.56%) |
Jan 06, 2009 | 730.33 | 744.88 | 706.25 | 715.66 | 0 | -3.32(-0.46%) |
Jan 05, 2009 | 713.15 | 732.57 | 706.45 | 718.99 | 0 | +21.53(+3.09%) |
Jan 02, 2009 | 661.96 | 699.42 | 656.87 | 697.45 | 0 | +39.65(+6.03%) |