Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 296.51 | 300.78 | 281.00 | 287.00 | 66,085 | -7.89(-2.68%) |
Apr 29, 2009 | 286.02 | 294.89 | 285.00 | 294.89 | 51,803 | +7.87(+2.74%) |
Apr 28, 2009 | 273.02 | 292.16 | 271.64 | 287.02 | 52,107 | +8.60(+3.09%) |
Apr 27, 2009 | 280.86 | 290.24 | 278.42 | 278.42 | 50,577 | -11.33(-3.91%) |
Apr 24, 2009 | 288.75 | 292.45 | 279.78 | 289.75 | 93,487 | +2.76(+0.96%) |
Apr 23, 2009 | 286.59 | 286.99 | 271.44 | 286.99 | 80,922 | +7.18(+2.57%) |
Apr 22, 2009 | 282.11 | 292.00 | 274.32 | 279.81 | 122,467 | -3.51(-1.24%) |
Apr 21, 2009 | 260.05 | 287.80 | 255.37 | 283.32 | 113,450 | +19.32(+7.32%) |
Apr 20, 2009 | 285.05 | 285.26 | 264.00 | 264.00 | 88,794 | -22.60(-7.89%) |
Apr 17, 2009 | 293.50 | 294.12 | 282.43 | 286.60 | 63,212 | -8.95(-3.03%) |
Apr 16, 2009 | 299.02 | 301.96 | 290.62 | 295.55 | 64,621 | -2.24(-0.75%) |
Apr 15, 2009 | 280.51 | 297.79 | 280.04 | 297.79 | 62,233 | +17.74(+6.33%) |
Apr 14, 2009 | 299.00 | 299.00 | 280.05 | 280.05 | 78,202 | -21.95(-7.27%) |
Apr 13, 2009 | 307.00 | 312.47 | 297.00 | 302.00 | 70,798 | -14.00(-4.43%) |
Apr 09, 2009 | 294.12 | 316.00 | 290.93 | 316.00 | 95,027 | +24.10(+8.26%) |
Apr 08, 2009 | 289.85 | 294.40 | 287.41 | 291.90 | 37,509 | +10.90(+3.88%) |
Apr 07, 2009 | 285.17 | 289.01 | 281.00 | 281.00 | 37,737 | -6.60(-2.29%) |
Apr 06, 2009 | 293.00 | 293.00 | 285.58 | 287.60 | 31,937 | -8.25(-2.79%) |
Apr 03, 2009 | 288.90 | 295.85 | 285.00 | 295.85 | 46,204 | +5.05(+1.74%) |
Apr 02, 2009 | 291.01 | 293.99 | 284.44 | 290.80 | 87,728 | +2.94(+1.02%) |
Apr 01, 2009 | 282.63 | 287.86 | 275.00 | 287.86 | 53,000 | +3.98(+1.40%) |
Mar 31, 2009 | 279.95 | 283.97 | 275.27 | 283.88 | 71,361 | +7.10(+2.57%) |
Mar 30, 2009 | 274.00 | 285.00 | 271.16 | 276.78 | 87,213 | -16.21(-5.53%) |
Mar 26, 2009 | 284.25 | 293.01 | 280.83 | 292.99 | 116,132 | +5.49(+1.91%) |
Mar 25, 2009 | 260.00 | 288.00 | 260.00 | 287.50 | 112,553 | +26.40(+10.11%) |
Mar 24, 2009 | 257.26 | 268.15 | 257.26 | 261.10 | 140,903 | -10.15(-3.74%) |
Mar 23, 2009 | 253.01 | 272.00 | 253.01 | 271.25 | 140,468 | +28.95(+11.95%) |
Mar 20, 2009 | 237.94 | 246.91 | 230.46 | 242.30 | 72,305 | +8.25(+3.52%) |
Mar 19, 2009 | 251.74 | 255.99 | 234.05 | 234.05 | 64,223 | -14.40(-5.80%) |
Mar 18, 2009 | 243.28 | 248.45 | 236.02 | 248.45 | 118,231 | +1.67(+0.68%) |
Mar 17, 2009 | 238.44 | 246.78 | 231.76 | 246.78 | 61,486 | +9.90(+4.18%) |
Mar 16, 2009 | 238.74 | 245.79 | 232.80 | 236.88 | 77,165 | -1.59(-0.67%) |
Mar 13, 2009 | 229.97 | 239.92 | 229.97 | 238.47 | 0 | +4.47(+1.91%) |
Mar 12, 2009 | 222.00 | 239.42 | 215.79 | 234.00 | 86,327 | +10.30(+4.60%) |
Mar 11, 2009 | 240.00 | 241.86 | 219.46 | 223.70 | 92,957 | -11.45(-4.87%) |
Mar 10, 2009 | 215.61 | 235.79 | 214.54 | 235.15 | 114,103 | +24.15(+11.45%) |
Mar 09, 2009 | 218.05 | 220.05 | 208.77 | 211.00 | 89,871 | -14.21(-6.31%) |
Mar 06, 2009 | 228.96 | 233.89 | 217.06 | 225.21 | 0 | -8.49(-3.63%) |
Mar 05, 2009 | 249.85 | 249.85 | 233.64 | 233.70 | 115,597 | -17.89(-7.11%) |
Mar 04, 2009 | 255.00 | 259.26 | 246.50 | 251.59 | 48,902 | -2.71(-1.07%) |
Mar 02, 2009 | 262.50 | 268.00 | 254.30 | 254.30 | 56,857 | -11.51(-4.33%) |
Feb 27, 2009 | 274.08 | 276.58 | 265.81 | 265.81 | 0 | -13.27(-4.75%) |
Feb 26, 2009 | 282.25 | 287.25 | 276.04 | 279.08 | 68,890 | -5.93(-2.08%) |
Feb 25, 2009 | 284.71 | 285.54 | 274.50 | 285.01 | 67,414 | +0.30(+0.11%) |
Feb 24, 2009 | 269.00 | 284.71 | 265.00 | 284.71 | 94,236 | +13.45(+4.96%) |
Feb 23, 2009 | 292.53 | 298.00 | 270.00 | 271.26 | 75,009 | -16.02(-5.58%) |
Feb 20, 2009 | 278.74 | 290.84 | 275.58 | 287.28 | 0 | +0.46(+0.16%) |
Feb 19, 2009 | 301.00 | 306.21 | 286.82 | 286.82 | 55,313 | -8.24(-2.79%) |
Feb 18, 2009 | 295.00 | 301.48 | 293.60 | 295.06 | 44,452 | +1.04(+0.35%) |
Feb 17, 2009 | 304.33 | 305.00 | 294.02 | 294.02 | 55,481 | -14.92(-4.83%) |
Feb 13, 2009 | 316.02 | 316.02 | 308.01 | 308.94 | 0 | -7.08(-2.24%) |
Feb 12, 2009 | 304.00 | 317.75 | 302.96 | 316.02 | 67,703 | +5.53(+1.78%) |
Feb 11, 2009 | 299.00 | 310.83 | 299.00 | 310.49 | 49,259 | +16.44(+5.59%) |
Feb 10, 2009 | 306.98 | 306.98 | 294.05 | 294.05 | 71,410 | -10.95(-3.59%) |
Feb 09, 2009 | 305.00 | 305.01 | 299.00 | 305.00 | 35,543 | +1.67(+0.55%) |
Feb 06, 2009 | 290.99 | 304.99 | 288.97 | 303.33 | 0 | +7.34(+2.48%) |
Feb 05, 2009 | 290.39 | 297.25 | 285.88 | 295.99 | 52,379 | +5.60(+1.93%) |
Feb 04, 2009 | 290.01 | 299.54 | 287.68 | 290.39 | 71,250 | -6.11(-2.06%) |
Feb 03, 2009 | 294.97 | 309.12 | 290.00 | 296.50 | 128,259 | +14.50(+5.14%) |