Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 205.53 | 207.76 | 203.56 | 207.76 | 19,525 | +5.74(+2.84%) |
May 28, 2009 | 199.11 | 203.22 | 193.29 | 202.02 | 17,975 | +6.93(+3.55%) |
May 27, 2009 | 197.57 | 199.80 | 194.75 | 195.09 | 24,885 | -2.05(-1.04%) |
May 26, 2009 | 189.61 | 197.57 | 186.01 | 197.14 | 14,042 | +6.50(+3.41%) |
May 22, 2009 | 189.35 | 193.38 | 189.10 | 190.64 | 16,586 | +1.37(+0.72%) |
May 21, 2009 | 192.78 | 193.03 | 185.76 | 189.27 | 26,669 | -7.19(-3.66%) |
May 20, 2009 | 196.63 | 203.42 | 195.69 | 196.46 | 25,268 | +1.71(+0.88%) |
May 19, 2009 | 192.61 | 196.52 | 189.61 | 194.75 | 16,918 | +2.14(+1.11%) |
May 18, 2009 | 183.88 | 192.61 | 183.88 | 192.61 | 34,843 | +11.13(+6.13%) |
May 15, 2009 | 186.44 | 188.67 | 180.19 | 181.48 | 14,211 | -5.14(-2.75%) |
May 14, 2009 | 183.70 | 189.27 | 179.85 | 186.61 | 30,914 | +0.60(+0.32%) |
May 13, 2009 | 192.35 | 193.98 | 183.70 | 186.01 | 31,990 | -10.19(-5.19%) |
May 12, 2009 | 195.77 | 197.74 | 189.87 | 196.20 | 73,419 | +1.28(+0.66%) |
May 11, 2009 | 204.59 | 204.59 | 192.78 | 194.92 | 20,575 | -8.22(-4.05%) |
May 08, 2009 | 198.60 | 204.08 | 195.00 | 203.14 | 31,121 | +10.87(+5.65%) |
May 07, 2009 | 209.38 | 211.78 | 189.18 | 192.26 | 37,244 | -8.39(-4.18%) |
May 06, 2009 | 195.94 | 202.27 | 195.94 | 200.65 | 26,485 | +6.85(+3.53%) |
May 05, 2009 | 197.91 | 197.91 | 188.33 | 193.81 | 42,558 | +0.09(+0.04%) |
May 04, 2009 | 186.36 | 193.72 | 186.10 | 193.72 | 35,349 | +10.61(+5.80%) |
May 01, 2009 | 180.19 | 184.99 | 176.17 | 183.10 | 11,510 | +5.14(+2.89%) |
Apr 30, 2009 | 184.05 | 187.13 | 172.83 | 177.97 | 40,868 | -5.22(-2.85%) |
Apr 29, 2009 | 178.31 | 185.33 | 177.88 | 183.19 | 37,967 | +7.10(+4.03%) |
Apr 28, 2009 | 177.71 | 178.22 | 173.35 | 176.09 | 12,731 | -1.88(-1.06%) |
Apr 27, 2009 | 177.88 | 180.37 | 176.17 | 177.97 | 38,485 | -6.59(-3.57%) |
Apr 24, 2009 | 177.20 | 185.59 | 177.20 | 184.56 | 23,889 | +7.45(+4.21%) |
Apr 23, 2009 | 183.28 | 183.28 | 172.40 | 177.11 | 42,265 | -2.31(-1.29%) |
Apr 22, 2009 | 180.62 | 183.56 | 171.72 | 179.42 | 46,508 | +2.65(+1.50%) |
Apr 21, 2009 | 164.36 | 177.03 | 163.93 | 176.77 | 29,231 | +9.25(+5.52%) |
Apr 20, 2009 | 181.74 | 181.74 | 166.58 | 167.53 | 16,238 | -12.07(-6.72%) |
Apr 17, 2009 | 176.60 | 180.71 | 175.31 | 179.59 | 22,008 | +4.54(+2.59%) |
Apr 16, 2009 | 168.72 | 176.43 | 167.78 | 175.06 | 17,351 | +6.25(+3.70%) |
Apr 15, 2009 | 165.56 | 168.81 | 165.04 | 168.81 | 39,350 | +2.40(+1.44%) |
Apr 14, 2009 | 162.82 | 170.52 | 162.22 | 166.41 | 13,616 | +1.88(+1.14%) |
Apr 13, 2009 | 162.39 | 166.41 | 158.28 | 164.53 | 14,928 | -0.34(-0.21%) |
Apr 09, 2009 | 164.96 | 164.96 | 161.24 | 164.87 | 10,527 | +8.13(+5.19%) |
Apr 08, 2009 | 153.23 | 158.09 | 150.23 | 156.74 | 15,057 | +4.02(+2.63%) |
Apr 07, 2009 | 152.46 | 154.13 | 150.66 | 152.72 | 8,197 | -4.11(-2.62%) |
Apr 06, 2009 | 159.05 | 159.14 | 153.44 | 156.82 | 9,880 | -4.45(-2.76%) |
Apr 03, 2009 | 153.91 | 162.73 | 153.49 | 161.28 | 9,260 | +7.96(+5.19%) |
Apr 02, 2009 | 151.18 | 156.74 | 150.23 | 153.31 | 7,877 | +7.96(+5.48%) |
Apr 01, 2009 | 141.25 | 146.81 | 139.28 | 145.35 | 9,150 | +2.48(+1.74%) |
Mar 31, 2009 | 147.92 | 148.61 | 142.67 | 142.87 | 11,261 | -2.57(-1.77%) |
Mar 30, 2009 | 145.61 | 147.15 | 138.59 | 145.44 | 15,448 | -14.47(-9.05%) |
Mar 26, 2009 | 163.84 | 164.10 | 157.85 | 159.91 | 30,648 | +1.54(+0.97%) |
Mar 25, 2009 | 158.97 | 161.19 | 153.02 | 158.37 | 35,143 | +1.37(+0.87%) |
Mar 24, 2009 | 157.34 | 162.30 | 154.77 | 157.00 | 40,470 | -5.31(-3.27%) |
Mar 23, 2009 | 157.51 | 162.30 | 156.65 | 162.30 | 19,854 | +13.44(+9.03%) |
Mar 20, 2009 | 158.88 | 158.88 | 147.84 | 148.86 | 12,138 | -9.16(-5.80%) |
Mar 19, 2009 | 154.51 | 160.91 | 154.51 | 158.02 | 24,868 | +8.22(+5.49%) |
Mar 18, 2009 | 146.98 | 151.97 | 142.43 | 149.81 | 14,898 | +2.40(+1.63%) |
Mar 17, 2009 | 143.04 | 147.66 | 140.39 | 147.41 | 7,164 | +4.96(+3.49%) |
Mar 16, 2009 | 141.84 | 146.04 | 137.51 | 142.44 | 11,394 | +3.42(+2.46%) |
Mar 13, 2009 | 142.19 | 142.61 | 137.56 | 139.02 | 0 | -2.06(-1.46%) |
Mar 12, 2009 | 136.45 | 141.59 | 133.46 | 141.07 | 14,743 | +6.25(+4.63%) |
Mar 11, 2009 | 139.45 | 139.45 | 132.21 | 134.82 | 25,336 | -2.48(-1.81%) |
Mar 10, 2009 | 134.65 | 139.36 | 133.80 | 137.31 | 12,297 | +7.96(+6.15%) |
Mar 09, 2009 | 126.35 | 134.40 | 126.35 | 129.35 | 14,312 | +1.37(+1.07%) |
Mar 06, 2009 | 129.18 | 131.83 | 123.53 | 127.98 | 0 | +1.20(+0.94%) |
Mar 05, 2009 | 134.74 | 134.74 | 126.13 | 126.78 | 9,101 | -7.79(-5.79%) |
Mar 04, 2009 | 133.03 | 138.16 | 131.23 | 134.57 | 7,973 | +9.25(+7.38%) |