Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 177.70 | 178.24 | 171.15 | 173.93 | 109,943 | -0.95(-0.54%) |
Apr 29, 2009 | 177.50 | 178.42 | 172.33 | 174.88 | 87,329 | -8.18(-4.47%) |
Apr 28, 2009 | 188.24 | 188.28 | 180.22 | 183.06 | 57,203 | +2.82(+1.56%) |
Apr 27, 2009 | 191.22 | 191.36 | 173.67 | 180.24 | 157,034 | +9.61(+5.63%) |
Apr 24, 2009 | 172.95 | 175.37 | 169.71 | 170.63 | 94,044 | -12.07(-6.61%) |
Apr 23, 2009 | 184.59 | 190.05 | 182.70 | 182.70 | 80,101 | -6.27(-3.32%) |
Apr 22, 2009 | 191.07 | 194.67 | 186.99 | 188.97 | 102,808 | -0.15(-0.08%) |
Apr 21, 2009 | 200.94 | 201.24 | 185.70 | 189.12 | 113,474 | -1.27(-0.67%) |
Apr 20, 2009 | 184.56 | 191.88 | 183.07 | 190.39 | 155,071 | +25.23(+15.28%) |
Apr 17, 2009 | 161.28 | 167.00 | 161.00 | 165.16 | 49,712 | -0.74(-0.45%) |
Apr 16, 2009 | 165.40 | 169.44 | 164.00 | 165.90 | 87,743 | -0.16(-0.10%) |
Apr 15, 2009 | 167.14 | 171.35 | 163.17 | 166.06 | 184,774 | -0.84(-0.50%) |
Apr 14, 2009 | 162.22 | 167.41 | 156.48 | 166.90 | 192,105 | +4.90(+3.02%) |
Apr 13, 2009 | 167.11 | 169.99 | 152.50 | 162.00 | 163,472 | +10.50(+6.93%) |
Apr 09, 2009 | 153.35 | 159.57 | 150.05 | 151.50 | 146,371 | -13.65(-8.27%) |
Apr 08, 2009 | 176.15 | 177.00 | 155.36 | 165.15 | 224,574 | -3.93(-2.32%) |
Apr 07, 2009 | 167.01 | 170.26 | 163.68 | 169.08 | 126,108 | +10.61(+6.70%) |
Apr 06, 2009 | 159.84 | 165.35 | 152.12 | 158.47 | 132,193 | +8.95(+5.99%) |
Apr 03, 2009 | 152.27 | 158.18 | 147.93 | 149.52 | 127,961 | -0.26(-0.17%) |
Apr 02, 2009 | 154.75 | 156.68 | 146.49 | 149.78 | 159,952 | -27.62(-15.57%) |
Apr 01, 2009 | 182.22 | 184.00 | 175.93 | 177.40 | 105,651 | +5.40(+3.14%) |
Mar 31, 2009 | 178.06 | 183.54 | 166.46 | 172.00 | 120,789 | -4.83(-2.73%) |
Mar 30, 2009 | 162.60 | 180.89 | 161.49 | 176.83 | 166,316 | +45.15(+34.29%) |
Mar 26, 2009 | 129.86 | 138.95 | 129.05 | 131.68 | 176,347 | -9.63(-6.81%) |
Mar 25, 2009 | 145.00 | 149.90 | 130.99 | 141.31 | 240,765 | +4.54(+3.32%) |
Mar 24, 2009 | 141.88 | 145.12 | 132.00 | 136.77 | 124,154 | +3.55(+2.66%) |
Mar 23, 2009 | 137.05 | 143.14 | 133.21 | 133.22 | 251,717 | -14.50(-9.82%) |
Mar 20, 2009 | 153.83 | 154.93 | 143.34 | 147.72 | 138,779 | -6.02(-3.92%) |
Mar 19, 2009 | 149.53 | 157.00 | 146.00 | 153.74 | 162,156 | -10.61(-6.46%) |
Mar 18, 2009 | 169.15 | 184.04 | 160.41 | 164.35 | 235,270 | -4.16(-2.47%) |
Mar 17, 2009 | 179.30 | 180.93 | 160.93 | 168.51 | 194,525 | -16.14(-8.74%) |
Mar 16, 2009 | 200.01 | 205.65 | 179.70 | 184.65 | 234,920 | -8.05(-4.18%) |
Mar 13, 2009 | 181.46 | 193.08 | 174.81 | 192.70 | 0 | +8.61(+4.68%) |
Mar 12, 2009 | 212.41 | 213.75 | 180.86 | 184.09 | 320,738 | -26.88(-12.74%) |
Mar 11, 2009 | 198.40 | 216.77 | 190.56 | 210.97 | 468,042 | +20.26(+10.62%) |
Mar 10, 2009 | 174.13 | 193.60 | 171.69 | 190.71 | 371,429 | +10.21(+5.66%) |
Mar 09, 2009 | 187.79 | 187.79 | 168.37 | 180.50 | 518,651 | -4.50(-2.43%) |
Mar 06, 2009 | 190.82 | 201.59 | 184.87 | 185.00 | 0 | -17.24(-8.52%) |
Mar 05, 2009 | 194.52 | 209.17 | 193.00 | 202.24 | 277,348 | +10.80(+5.64%) |
Mar 04, 2009 | 200.00 | 204.00 | 186.00 | 191.44 | 345,540 | -41.10(-17.67%) |
Mar 02, 2009 | 218.30 | 235.84 | 216.48 | 232.54 | 185,064 | +35.65(+18.11%) |
Feb 27, 2009 | 205.28 | 210.20 | 192.31 | 196.89 | 0 | +2.09(+1.07%) |
Feb 26, 2009 | 199.96 | 201.46 | 189.49 | 194.80 | 441,162 | -17.79(-8.37%) |
Feb 25, 2009 | 224.49 | 232.24 | 207.95 | 212.59 | 587,675 | -18.64(-8.06%) |
Feb 24, 2009 | 240.03 | 245.84 | 229.68 | 231.23 | 174,667 | -12.88(-5.28%) |
Feb 23, 2009 | 225.46 | 246.05 | 223.31 | 244.11 | 168,032 | +13.39(+5.80%) |
Feb 20, 2009 | 244.04 | 245.97 | 228.51 | 230.72 | 252,374 | -2.56(-1.10%) |
Feb 19, 2009 | 238.54 | 251.91 | 227.99 | 233.28 | 397,506 | -17.28(-6.90%) |
Feb 18, 2009 | 241.89 | 251.04 | 240.86 | 250.56 | 440,839 | +7.76(+3.20%) |
Feb 17, 2009 | 232.54 | 243.58 | 230.54 | 242.80 | 346,651 | +27.41(+12.73%) |
Feb 13, 2009 | 208.39 | 219.41 | 208.00 | 215.39 | 547,989 | +5.40(+2.57%) |
Feb 12, 2009 | 215.96 | 219.22 | 206.50 | 209.99 | 301,106 | +0.83(+0.40%) |
Feb 11, 2009 | 200.34 | 212.87 | 196.32 | 209.16 | 408,656 | +10.62(+5.35%) |
Feb 10, 2009 | 172.70 | 201.61 | 172.33 | 198.54 | 331,565 | +14.40(+7.82%) |
Feb 09, 2009 | 173.22 | 186.05 | 167.00 | 184.14 | 146,283 | +0.89(+0.49%) |
Feb 06, 2009 | 197.42 | 197.51 | 170.43 | 183.25 | 303,336 | -1.03(-0.56%) |
Feb 05, 2009 | 190.00 | 195.01 | 180.45 | 184.28 | 115,687 | -6.88(-3.60%) |
Feb 04, 2009 | 179.54 | 194.60 | 177.55 | 191.16 | 192,097 | +6.73(+3.65%) |
Feb 03, 2009 | 194.44 | 194.44 | 183.65 | 184.43 | 105,871 | -6.04(-3.17%) |