Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 322.63 | 327.85 | 309.48 | 315.19 | 198,873 | -3.00(-0.94%) |
May 28, 2009 | 313.25 | 319.05 | 308.42 | 318.18 | 123,823 | +9.76(+3.17%) |
May 27, 2009 | 321.08 | 323.02 | 307.36 | 308.42 | 219,665 | -14.60(-4.52%) |
May 26, 2009 | 306.68 | 324.76 | 298.65 | 323.02 | 166,403 | +13.83(+4.47%) |
May 22, 2009 | 304.45 | 313.83 | 298.65 | 309.19 | 183,140 | +10.83(+3.63%) |
May 21, 2009 | 310.45 | 314.99 | 291.01 | 298.36 | 368,243 | -23.78(-7.38%) |
May 20, 2009 | 321.76 | 330.46 | 314.90 | 322.15 | 480,540 | +8.89(+2.84%) |
May 19, 2009 | 300.59 | 314.32 | 293.05 | 313.25 | 372,106 | +16.24(+5.47%) |
May 18, 2009 | 284.83 | 297.11 | 280.86 | 297.01 | 257,553 | +21.56(+7.83%) |
May 15, 2009 | 279.03 | 294.59 | 268.20 | 275.45 | 394,826 | +0.68(+0.25%) |
May 14, 2009 | 251.38 | 278.45 | 248.96 | 274.77 | 269,271 | +24.94(+9.98%) |
May 13, 2009 | 251.47 | 265.01 | 248.67 | 249.83 | 182,769 | -7.35(-2.86%) |
May 12, 2009 | 259.50 | 269.55 | 252.92 | 257.18 | 202,919 | +0.68(+0.26%) |
May 11, 2009 | 256.02 | 264.23 | 248.38 | 256.50 | 158,369 | -13.73(-5.08%) |
May 08, 2009 | 267.71 | 270.71 | 258.14 | 270.23 | 239,856 | +17.50(+6.92%) |
May 07, 2009 | 261.62 | 268.68 | 246.54 | 252.73 | 187,587 | -6.48(-2.50%) |
May 06, 2009 | 272.74 | 276.61 | 253.31 | 259.21 | 194,261 | -9.09(-3.39%) |
May 05, 2009 | 261.43 | 269.45 | 253.89 | 268.30 | 182,213 | +4.83(+1.83%) |
May 04, 2009 | 251.28 | 271.19 | 248.96 | 263.46 | 222,410 | +10.64(+4.21%) |
May 01, 2009 | 240.35 | 255.15 | 236.87 | 252.83 | 146,123 | +14.12(+5.91%) |
Apr 30, 2009 | 244.03 | 247.41 | 236.00 | 238.71 | 190,425 | +2.61(+1.11%) |
Apr 29, 2009 | 223.53 | 241.71 | 223.53 | 236.10 | 144,294 | +13.54(+6.08%) |
Apr 28, 2009 | 230.59 | 230.59 | 211.06 | 222.56 | 156,257 | -11.50(-4.92%) |
Apr 27, 2009 | 197.72 | 239.29 | 194.91 | 234.07 | 516,835 | +30.45(+14.96%) |
Apr 24, 2009 | 193.37 | 205.06 | 189.11 | 203.61 | 102,111 | +15.18(+8.06%) |
Apr 23, 2009 | 189.31 | 193.46 | 182.25 | 188.44 | 150,142 | -1.55(-0.81%) |
Apr 22, 2009 | 194.14 | 201.68 | 183.70 | 189.98 | 166,671 | -14.99(-7.31%) |
Apr 21, 2009 | 193.75 | 207.00 | 192.12 | 204.97 | 98,240 | +9.76(+5.00%) |
Apr 20, 2009 | 210.28 | 211.64 | 193.95 | 195.20 | 80,985 | -16.92(-7.98%) |
Apr 17, 2009 | 215.80 | 217.25 | 209.61 | 212.12 | 118,578 | -4.54(-2.10%) |
Apr 16, 2009 | 214.25 | 220.92 | 209.51 | 216.67 | 92,480 | +1.16(+0.54%) |
Apr 15, 2009 | 212.61 | 215.60 | 205.65 | 215.51 | 121,479 | +2.51(+1.18%) |
Apr 14, 2009 | 203.03 | 215.70 | 201.10 | 212.99 | 129,875 | +8.41(+4.11%) |
Apr 13, 2009 | 203.13 | 207.00 | 198.01 | 204.58 | 101,555 | -0.39(-0.19%) |
Apr 09, 2009 | 207.87 | 207.87 | 201.29 | 204.97 | 123,373 | +4.06(+2.02%) |
Apr 08, 2009 | 183.70 | 201.29 | 181.76 | 200.91 | 172,236 | +13.73(+7.33%) |
Apr 07, 2009 | 191.72 | 191.72 | 179.83 | 187.18 | 120,502 | -9.57(-4.87%) |
Apr 06, 2009 | 200.71 | 200.71 | 191.24 | 196.75 | 88,414 | -3.58(-1.79%) |
Apr 03, 2009 | 193.27 | 200.33 | 184.47 | 200.33 | 119,210 | +6.48(+3.34%) |
Apr 02, 2009 | 192.21 | 199.46 | 189.69 | 193.85 | 143,085 | +8.80(+4.75%) |
Apr 01, 2009 | 175.00 | 186.12 | 172.77 | 185.05 | 105,003 | +6.67(+3.74%) |
Mar 31, 2009 | 175.00 | 182.25 | 175.00 | 178.38 | 132,675 | -8.80(-4.70%) |
Mar 30, 2009 | 191.62 | 191.62 | 169.49 | 187.18 | 152,933 | -9.19(-4.68%) |
Mar 26, 2009 | 190.47 | 198.20 | 188.00 | 196.36 | 113,792 | +9.67(+5.18%) |
Mar 25, 2009 | 183.12 | 192.88 | 178.96 | 186.69 | 123,539 | +4.64(+2.55%) |
Mar 24, 2009 | 174.13 | 186.31 | 172.39 | 182.05 | 122,982 | +2.71(+1.51%) |
Mar 23, 2009 | 174.61 | 179.35 | 173.26 | 179.35 | 137,749 | +19.05(+11.88%) |
Mar 20, 2009 | 171.13 | 172.77 | 154.79 | 160.30 | 163,197 | -6.77(-4.05%) |
Mar 19, 2009 | 157.59 | 173.64 | 153.92 | 167.07 | 192,854 | +13.34(+8.68%) |
Mar 18, 2009 | 151.21 | 154.50 | 147.93 | 153.73 | 179,096 | +1.64(+1.08%) |
Mar 17, 2009 | 155.37 | 155.37 | 146.09 | 152.08 | 121,825 | -1.74(-1.13%) |
Mar 16, 2009 | 155.56 | 160.98 | 152.76 | 153.82 | 114,472 | +0.58(+0.38%) |
Mar 13, 2009 | 154.02 | 156.14 | 149.86 | 153.24 | 0 | +1.84(+1.21%) |
Mar 12, 2009 | 159.04 | 159.24 | 145.99 | 151.41 | 293,713 | -10.64(-6.56%) |
Mar 11, 2009 | 170.06 | 174.22 | 148.22 | 162.04 | 303,687 | -1.64(-1.00%) |
Mar 10, 2009 | 152.57 | 164.94 | 151.79 | 163.68 | 209,268 | +14.41(+9.65%) |
Mar 09, 2009 | 144.83 | 151.31 | 142.51 | 149.28 | 213,404 | +9.19(+6.56%) |
Mar 06, 2009 | 161.56 | 171.03 | 135.26 | 140.09 | 0 | -21.27(-13.18%) |
Mar 05, 2009 | 168.52 | 172.77 | 157.74 | 161.36 | 213,521 | -10.06(-5.87%) |
Mar 04, 2009 | 201.10 | 204.39 | 160.78 | 171.42 | 584,393 | -20.11(-10.50%) |