Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 467.12 | 483.29 | 455.71 | 464.34 | 0 | -0.28(-0.06%) |
Apr 29, 2009 | 449.06 | 471.83 | 437.67 | 464.62 | 0 | +18.25(+4.09%) |
Apr 28, 2009 | 431.52 | 460.13 | 429.29 | 446.38 | 0 | +4.70(+1.06%) |
Apr 27, 2009 | 457.47 | 466.04 | 429.12 | 441.68 | 0 | -29.30(-6.22%) |
Apr 24, 2009 | 447.51 | 482.53 | 440.24 | 470.98 | 0 | +22.41(+5.00%) |
Apr 23, 2009 | 429.27 | 453.95 | 421.83 | 448.57 | 0 | +19.46(+4.54%) |
Apr 22, 2009 | 431.64 | 455.49 | 421.60 | 429.11 | 0 | -17.47(-3.91%) |
Apr 21, 2009 | 402.54 | 451.32 | 393.66 | 446.58 | 0 | +37.93(+9.28%) |
Apr 20, 2009 | 439.97 | 447.64 | 405.60 | 408.65 | 0 | -47.18(-10.35%) |
Apr 17, 2009 | 445.97 | 471.75 | 436.05 | 455.82 | 0 | +5.03(+1.12%) |
Apr 16, 2009 | 432.89 | 468.03 | 416.48 | 450.79 | 0 | +15.50(+3.56%) |
Apr 15, 2009 | 399.10 | 437.85 | 394.66 | 435.29 | 0 | +32.63(+8.10%) |
Apr 14, 2009 | 429.94 | 437.36 | 399.24 | 402.66 | 0 | -34.95(-7.99%) |
Apr 13, 2009 | 424.06 | 447.29 | 414.58 | 437.62 | 0 | +2.73(+0.63%) |
Apr 10, 2009 | 399.35 | 438.23 | 392.84 | 434.88 | 0 | +0.00(+0.00%) |
Apr 09, 2009 | 399.35 | 438.23 | 392.84 | 434.88 | 0 | +47.72(+12.32%) |
Apr 08, 2009 | 382.10 | 394.74 | 373.63 | 387.17 | 0 | +8.33(+2.20%) |
Apr 07, 2009 | 399.78 | 407.56 | 377.31 | 378.83 | 0 | -33.37(-8.10%) |
Apr 06, 2009 | 406.10 | 422.30 | 393.93 | 412.21 | 0 | -3.83(-0.92%) |
Apr 03, 2009 | 381.59 | 418.56 | 372.94 | 416.04 | 0 | +31.43(+8.17%) |
Apr 02, 2009 | 371.11 | 391.23 | 363.15 | 384.61 | 0 | +23.91(+6.63%) |
Apr 01, 2009 | 355.02 | 369.70 | 349.31 | 360.70 | 0 | -3.60(-0.99%) |
Mar 31, 2009 | 344.29 | 369.74 | 340.56 | 364.30 | 0 | +24.83(+7.31%) |
Mar 30, 2009 | 349.20 | 355.13 | 335.51 | 339.47 | 0 | -20.58(-5.72%) |
Mar 27, 2009 | 366.64 | 375.07 | 355.80 | 360.05 | 0 | -25.18(-6.54%) |
Mar 26, 2009 | 377.82 | 389.49 | 358.62 | 385.23 | 0 | +15.70(+4.25%) |
Mar 25, 2009 | 369.85 | 380.88 | 339.92 | 369.53 | 0 | +5.29(+1.45%) |
Mar 24, 2009 | 383.31 | 396.26 | 358.57 | 364.24 | 0 | -29.01(-7.38%) |
Mar 23, 2009 | 362.53 | 395.82 | 361.32 | 393.25 | 0 | +53.52(+15.75%) |
Mar 20, 2009 | 366.55 | 372.32 | 337.65 | 339.73 | 0 | -35.12(-9.37%) |
Mar 19, 2009 | 393.82 | 403.33 | 365.68 | 374.85 | 0 | -15.62(-4.00%) |
Mar 18, 2009 | 366.42 | 394.62 | 355.60 | 390.47 | 0 | +15.72(+4.20%) |
Mar 17, 2009 | 347.06 | 375.89 | 339.56 | 374.75 | 0 | +27.16(+7.81%) |
Mar 16, 2009 | 377.44 | 381.43 | 345.32 | 347.59 | 0 | -27.58(-7.35%) |
Mar 13, 2009 | 384.40 | 388.56 | 361.37 | 375.17 | 0 | -7.33(-1.92%) |
Mar 12, 2009 | 352.38 | 386.35 | 347.05 | 382.50 | 0 | +26.99(+7.59%) |
Mar 11, 2009 | 365.15 | 372.48 | 345.71 | 355.52 | 0 | -7.04(-1.94%) |
Mar 10, 2009 | 326.21 | 365.47 | 321.79 | 362.56 | 0 | +43.08(+13.49%) |
Mar 09, 2009 | 306.38 | 323.77 | 301.23 | 319.48 | 0 | +6.33(+2.02%) |
Mar 06, 2009 | 318.90 | 326.16 | 291.87 | 313.15 | 0 | -3.69(-1.16%) |
Mar 05, 2009 | 325.03 | 335.59 | 311.17 | 316.84 | 0 | -20.42(-6.05%) |
Mar 04, 2009 | 337.07 | 349.35 | 324.18 | 337.25 | 0 | +6.93(+2.10%) |
Mar 03, 2009 | 332.07 | 345.43 | 314.62 | 330.32 | 0 | +3.40(+1.04%) |
Mar 02, 2009 | 342.81 | 351.82 | 322.96 | 326.92 | 0 | -26.26(-7.44%) |
Feb 27, 2009 | 348.67 | 371.42 | 343.68 | 353.19 | 0 | -4.74(-1.32%) |
Feb 26, 2009 | 379.51 | 389.70 | 354.61 | 357.93 | 0 | -17.20(-4.59%) |
Feb 25, 2009 | 378.04 | 393.09 | 359.99 | 375.13 | 0 | -9.02(-2.35%) |
Feb 24, 2009 | 356.36 | 387.25 | 349.55 | 384.15 | 0 | +29.96(+8.46%) |
Feb 23, 2009 | 383.44 | 390.00 | 351.70 | 354.19 | 0 | -27.81(-7.28%) |
Feb 21, 2009 | 382.00 | 382.00 | 382.00 | 0 | +0.00(+0.00%) | |
Feb 20, 2009 | 347.88 | 386.10 | 341.76 | 382.00 | 0 | +21.98(+6.11%) |
Feb 19, 2009 | 382.23 | 390.67 | 356.02 | 360.02 | 0 | -17.40(-4.61%) |
Feb 18, 2009 | 376.39 | 385.80 | 360.14 | 377.41 | 0 | +4.41(+1.18%) |
Feb 17, 2009 | 383.67 | 393.48 | 367.31 | 373.00 | 0 | -26.39(-6.61%) |
Feb 16, 2009 | 399.39 | 399.39 | 399.39 | 399.39 | 0 | +0.00(+0.00%) |
Feb 14, 2009 | 399.39 | 399.39 | 399.39 | 0 | +0.00(+0.00%) | |
Feb 13, 2009 | 417.03 | 425.39 | 395.25 | 399.39 | 0 | -23.63(-5.59%) |
Feb 12, 2009 | 419.10 | 429.39 | 393.06 | 423.02 | 0 | -6.22(-1.45%) |
Feb 11, 2009 | 424.12 | 435.85 | 407.34 | 429.25 | 0 | +7.83(+1.86%) |
Feb 10, 2009 | 453.93 | 462.80 | 417.43 | 421.42 | 0 | -40.77(-8.82%) |
Feb 09, 2009 | 453.58 | 465.49 | 443.97 | 462.19 | 0 | +4.51(+0.99%) |
Feb 06, 2009 | 429.79 | 461.90 | 425.33 | 457.67 | 0 | +29.82(+6.97%) |
Feb 05, 2009 | 427.50 | 445.56 | 410.74 | 427.85 | 0 | -8.05(-1.85%) |
Feb 04, 2009 | 445.31 | 458.70 | 432.75 | 435.90 | 0 | -8.95(-2.01%) |
Feb 03, 2009 | 450.31 | 456.85 | 434.22 | 444.85 | 0 | -4.75(-1.06%) |