Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 242.49 | 245.30 | 237.29 | 244.07 | 51,667 | +3.04(+1.26%) |
Apr 29, 2009 | 235.74 | 242.32 | 230.48 | 241.03 | 58,248 | +9.64(+4.17%) |
Apr 28, 2009 | 215.28 | 238.61 | 213.61 | 231.39 | 71,826 | +16.42(+7.64%) |
Apr 27, 2009 | 216.50 | 220.35 | 213.36 | 214.97 | 100,825 | -8.26(-3.70%) |
Apr 24, 2009 | 226.12 | 227.83 | 220.18 | 223.23 | 95,032 | -0.95(-0.43%) |
Apr 23, 2009 | 227.93 | 229.26 | 217.61 | 224.19 | 71,172 | +0.40(+0.18%) |
Apr 22, 2009 | 239.90 | 240.51 | 223.23 | 223.79 | 68,350 | -16.76(-6.97%) |
Apr 21, 2009 | 224.27 | 242.27 | 220.83 | 240.55 | 135,834 | +16.28(+7.26%) |
Apr 20, 2009 | 237.66 | 239.40 | 224.26 | 224.27 | 71,850 | -16.28(-6.77%) |
Apr 17, 2009 | 244.88 | 244.88 | 239.35 | 240.55 | 44,578 | -2.66(-1.09%) |
Apr 16, 2009 | 247.16 | 247.66 | 242.60 | 243.21 | 27,300 | -3.12(-1.27%) |
Apr 15, 2009 | 235.26 | 247.73 | 235.26 | 246.32 | 30,475 | +12.09(+5.16%) |
Apr 14, 2009 | 247.29 | 249.55 | 234.12 | 234.23 | 53,804 | -17.10(-6.80%) |
Apr 13, 2009 | 250.08 | 256.04 | 248.26 | 251.33 | 44,155 | -0.29(-0.11%) |
Apr 09, 2009 | 250.17 | 253.40 | 243.87 | 251.62 | 83,366 | +7.22(+2.95%) |
Apr 08, 2009 | 249.03 | 249.38 | 241.51 | 244.40 | 22,775 | -0.96(-0.39%) |
Apr 07, 2009 | 248.83 | 251.13 | 245.36 | 245.36 | 42,943 | -4.04(-1.62%) |
Apr 06, 2009 | 253.92 | 254.75 | 248.60 | 249.40 | 20,226 | -7.97(-3.10%) |
Apr 03, 2009 | 251.52 | 257.37 | 249.21 | 257.37 | 35,276 | +5.87(+2.33%) |
Apr 02, 2009 | 266.53 | 267.01 | 251.50 | 251.50 | 73,067 | -13.09(-4.95%) |
Apr 01, 2009 | 255.95 | 264.60 | 255.11 | 264.59 | 38,480 | +3.99(+1.53%) |
Mar 31, 2009 | 253.38 | 260.60 | 250.23 | 260.60 | 46,370 | +9.94(+3.97%) |
Mar 30, 2009 | 249.21 | 255.80 | 248.34 | 250.66 | 48,795 | -19.70(-7.29%) |
Mar 26, 2009 | 268.46 | 274.08 | 266.57 | 270.35 | 66,924 | -0.03(-0.01%) |
Mar 25, 2009 | 255.03 | 271.81 | 253.06 | 270.38 | 54,165 | +15.64(+6.14%) |
Mar 24, 2009 | 267.49 | 269.37 | 254.50 | 254.74 | 43,369 | -18.53(-6.78%) |
Mar 23, 2009 | 266.05 | 280.04 | 264.17 | 273.27 | 79,657 | +7.99(+3.01%) |
Mar 20, 2009 | 261.06 | 271.34 | 250.04 | 265.28 | 97,272 | +4.22(+1.62%) |
Mar 19, 2009 | 272.16 | 278.04 | 260.71 | 261.06 | 77,811 | -16.78(-6.04%) |
Mar 18, 2009 | 272.16 | 278.06 | 262.30 | 277.84 | 75,354 | +3.61(+1.32%) |
Mar 17, 2009 | 261.82 | 274.23 | 255.93 | 274.23 | 45,165 | +13.66(+5.24%) |
Mar 16, 2009 | 276.61 | 276.61 | 259.54 | 260.57 | 46,359 | -12.48(-4.57%) |
Mar 13, 2009 | 265.64 | 273.25 | 260.13 | 273.05 | 0 | +5.55(+2.08%) |
Mar 12, 2009 | 259.98 | 268.60 | 251.93 | 267.49 | 64,240 | +5.08(+1.94%) |
Mar 11, 2009 | 264.61 | 266.50 | 257.99 | 262.41 | 59,407 | -5.08(-1.90%) |
Mar 10, 2009 | 255.95 | 267.49 | 252.86 | 267.49 | 92,848 | +15.68(+6.22%) |
Mar 09, 2009 | 241.18 | 255.92 | 241.18 | 251.82 | 118,471 | +7.77(+3.19%) |
Mar 06, 2009 | 237.09 | 246.65 | 235.82 | 244.04 | 0 | +5.04(+2.11%) |
Mar 05, 2009 | 233.34 | 243.83 | 230.48 | 239.00 | 28,667 | -0.15(-0.06%) |
Mar 04, 2009 | 241.24 | 252.11 | 233.82 | 239.16 | 32,226 | -3.70(-1.53%) |
Mar 02, 2009 | 251.98 | 256.75 | 242.86 | 242.86 | 36,030 | -9.84(-3.90%) |
Feb 27, 2009 | 251.14 | 261.68 | 247.66 | 252.71 | 0 | -1.32(-0.52%) |
Feb 26, 2009 | 254.99 | 257.38 | 248.23 | 254.02 | 26,629 | +2.89(+1.15%) |
Feb 25, 2009 | 241.51 | 254.66 | 237.44 | 251.14 | 47,217 | +6.78(+2.78%) |
Feb 24, 2009 | 242.24 | 245.47 | 231.79 | 244.35 | 56,314 | +3.55(+1.47%) |
Feb 23, 2009 | 254.02 | 255.96 | 240.80 | 240.80 | 34,362 | -13.85(-5.44%) |
Feb 20, 2009 | 258.83 | 258.83 | 243.44 | 254.65 | 0 | -1.29(-0.50%) |
Feb 19, 2009 | 256.91 | 264.28 | 255.01 | 255.94 | 18,056 | -0.97(-0.38%) |
Feb 18, 2009 | 257.99 | 261.61 | 255.49 | 256.91 | 17,909 | -1.08(-0.42%) |
Feb 17, 2009 | 262.68 | 268.53 | 257.99 | 257.99 | 29,267 | -8.54(-3.21%) |
Feb 13, 2009 | 276.15 | 280.12 | 266.53 | 266.53 | 0 | -12.03(-4.32%) |
Feb 12, 2009 | 274.22 | 281.88 | 271.29 | 278.56 | 32,650 | -0.18(-0.07%) |
Feb 11, 2009 | 268.49 | 278.74 | 266.39 | 278.74 | 29,064 | +16.63(+6.34%) |
Feb 10, 2009 | 279.16 | 279.16 | 258.38 | 262.12 | 35,824 | -21.03(-7.43%) |
Feb 09, 2009 | 285.79 | 287.35 | 274.23 | 283.15 | 18,374 | +1.16(+0.41%) |
Feb 06, 2009 | 274.79 | 281.99 | 272.73 | 281.99 | 0 | +10.66(+3.93%) |
Feb 05, 2009 | 265.76 | 274.22 | 263.53 | 271.32 | 17,667 | +4.69(+1.76%) |
Feb 04, 2009 | 268.21 | 275.73 | 266.64 | 266.64 | 24,564 | -0.37(-0.14%) |
Feb 03, 2009 | 273.96 | 275.76 | 262.97 | 267.00 | 28,492 | -0.97(-0.36%) |