Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 755.14 | 779.31 | 733.79 | 757.66 | 0 | +19.84(+2.69%) |
Mar 30, 2009 | 739.99 | 761.62 | 708.46 | 737.82 | 0 | -24.06(-3.16%) |
Mar 27, 2009 | 778.54 | 790.98 | 751.40 | 761.88 | 0 | -32.60(-4.10%) |
Mar 26, 2009 | 776.01 | 801.74 | 761.68 | 794.48 | 0 | +28.91(+3.78%) |
Mar 25, 2009 | 755.83 | 790.83 | 728.73 | 765.57 | 0 | +15.86(+2.11%) |
Mar 24, 2009 | 745.57 | 775.79 | 734.85 | 749.71 | 0 | -12.50(-1.64%) |
Mar 23, 2009 | 724.86 | 766.17 | 712.97 | 762.21 | 0 | +55.25(+7.82%) |
Mar 20, 2009 | 745.69 | 763.22 | 688.36 | 706.96 | 0 | -35.57(-4.79%) |
Mar 19, 2009 | 746.24 | 763.14 | 719.17 | 742.52 | 0 | +8.70(+1.19%) |
Mar 18, 2009 | 711.88 | 748.08 | 694.87 | 733.83 | 0 | +20.42(+2.86%) |
Mar 17, 2009 | 683.63 | 719.22 | 668.59 | 713.40 | 0 | +30.38(+4.45%) |
Mar 16, 2009 | 712.83 | 742.95 | 665.63 | 683.02 | 0 | -24.11(-3.41%) |
Mar 13, 2009 | 711.30 | 729.53 | 678.11 | 707.13 | 0 | +4.34(+0.62%) |
Mar 12, 2009 | 658.46 | 720.05 | 648.29 | 702.79 | 0 | +46.44(+7.08%) |
Mar 11, 2009 | 657.99 | 677.99 | 628.10 | 656.35 | 0 | +13.43(+2.09%) |
Mar 10, 2009 | 589.24 | 655.34 | 584.25 | 642.92 | 0 | +65.16(+11.28%) |
Mar 09, 2009 | 589.03 | 612.28 | 562.22 | 577.76 | 0 | -15.10(-2.55%) |
Mar 06, 2009 | 624.89 | 646.29 | 560.99 | 592.86 | 0 | -29.50(-4.74%) |
Mar 05, 2009 | 658.16 | 676.35 | 618.46 | 622.35 | 0 | -42.49(-6.39%) |
Mar 04, 2009 | 694.12 | 720.66 | 653.04 | 664.84 | 0 | -21.41(-3.12%) |
Mar 03, 2009 | 709.90 | 733.57 | 671.59 | 686.25 | 0 | -17.72(-2.52%) |
Mar 02, 2009 | 732.20 | 738.50 | 694.93 | 703.97 | 0 | -44.46(-5.94%) |
Feb 27, 2009 | 749.67 | 777.45 | 734.54 | 748.43 | 0 | -13.20(-1.73%) |
Feb 26, 2009 | 770.49 | 793.15 | 747.79 | 761.63 | 0 | +7.69(+1.02%) |
Feb 25, 2009 | 755.70 | 777.54 | 735.04 | 753.94 | 0 | -9.00(-1.18%) |
Feb 24, 2009 | 770.90 | 793.15 | 737.39 | 762.94 | 0 | -6.07(-0.79%) |
Feb 23, 2009 | 775.43 | 803.73 | 748.34 | 769.01 | 0 | -0.28(-0.04%) |
Feb 20, 2009 | 760.35 | 799.70 | 738.81 | 769.29 | 0 | -4.43(-0.57%) |
Feb 19, 2009 | 802.01 | 813.48 | 770.32 | 773.73 | 0 | -22.33(-2.81%) |
Feb 18, 2009 | 822.72 | 827.30 | 779.60 | 796.06 | 0 | -19.31(-2.37%) |
Feb 17, 2009 | 816.68 | 845.86 | 790.30 | 815.37 | 0 | -26.72(-3.17%) |
Feb 16, 2009 | 852.05 | 866.52 | 829.44 | 842.09 | 0 | +0.00(+0.00%) |
Feb 13, 2009 | 852.05 | 866.52 | 829.44 | 842.09 | 0 | -12.03(-1.41%) |
Feb 12, 2009 | 824.27 | 864.94 | 813.28 | 854.12 | 0 | +13.56(+1.61%) |
Feb 11, 2009 | 840.60 | 865.88 | 811.43 | 840.56 | 0 | +6.64(+0.80%) |
Feb 10, 2009 | 863.97 | 889.70 | 818.59 | 833.92 | 0 | -36.45(-4.19%) |
Feb 09, 2009 | 867.73 | 901.08 | 847.43 | 870.37 | 0 | +6.80(+0.79%) |
Feb 06, 2009 | 825.59 | 889.75 | 810.97 | 863.57 | 0 | +31.30(+3.76%) |
Feb 05, 2009 | 806.38 | 848.99 | 792.58 | 832.27 | 0 | +20.49(+2.52%) |
Feb 04, 2009 | 823.68 | 848.11 | 785.73 | 811.78 | 0 | +21.43(+2.71%) |
Feb 03, 2009 | 827.52 | 836.39 | 780.80 | 790.35 | 0 | -27.67(-3.38%) |
Feb 02, 2009 | 812.72 | 844.22 | 790.68 | 818.01 | 0 | -2.94(-0.36%) |
Jan 30, 2009 | 866.34 | 880.22 | 810.92 | 820.95 | 0 | -38.69(-4.50%) |
Jan 29, 2009 | 906.00 | 915.51 | 853.43 | 859.64 | 0 | -62.41(-6.77%) |
Jan 28, 2009 | 913.99 | 943.80 | 896.52 | 922.05 | 0 | +29.02(+3.25%) |
Jan 27, 2009 | 895.68 | 922.83 | 875.72 | 893.03 | 0 | +3.59(+0.40%) |
Jan 26, 2009 | 870.91 | 914.60 | 862.33 | 889.44 | 0 | +22.84(+2.63%) |
Jan 23, 2009 | 839.22 | 889.93 | 826.80 | 866.61 | 0 | -0.85(-0.10%) |
Jan 22, 2009 | 837.33 | 892.92 | 816.37 | 867.46 | 0 | +13.87(+1.62%) |
Jan 21, 2009 | 817.82 | 866.62 | 800.65 | 853.59 | 0 | +55.96(+7.02%) |
Jan 20, 2009 | 859.05 | 863.18 | 786.83 | 797.63 | 0 | -67.49(-7.80%) |
Jan 19, 2009 | 870.21 | 887.98 | 841.47 | 865.12 | 0 | +0.00(+0.00%) |
Jan 16, 2009 | 870.21 | 887.98 | 841.47 | 865.12 | 0 | -0.50(-0.06%) |
Jan 15, 2009 | 829.73 | 888.20 | 798.14 | 865.62 | 0 | +24.02(+2.85%) |
Jan 14, 2009 | 869.00 | 889.63 | 825.54 | 841.60 | 0 | -45.66(-5.15%) |
Jan 13, 2009 | 891.80 | 913.63 | 867.16 | 887.26 | 0 | -11.14(-1.24%) |
Jan 12, 2009 | 956.47 | 964.00 | 878.03 | 898.40 | 0 | -60.97(-6.36%) |
Jan 09, 2009 | 987.06 | 996.26 | 950.24 | 959.37 | 0 | -24.48(-2.49%) |
Jan 08, 2009 | 974.33 | 993.32 | 948.65 | 983.85 | 0 | -2.14(-0.22%) |
Jan 07, 2009 | 1023 | 1032 | 948.16 | 985.99 | 0 | -42.06(-4.09%) |
Jan 06, 2009 | 971.81 | 1043 | 960.06 | 1028 | 0 | +60.91(+6.30%) |
Jan 05, 2009 | 970.59 | 997.07 | 939.08 | 967.14 | 0 | +0.29(+0.03%) |
Jan 02, 2009 | 917.96 | 988.43 | 911.48 | 966.86 | 0 | +51.45(+5.62%) |