Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 02, 2009 | 431.58 | 452.75 | 423.34 | 449.60 | 0 | +8.58(+1.95%) |
Jan 30, 2009 | 462.21 | 472.32 | 431.78 | 441.02 | 0 | -15.54(-3.40%) |
Jan 29, 2009 | 482.74 | 492.46 | 453.44 | 456.56 | 0 | -40.23(-8.10%) |
Jan 28, 2009 | 471.93 | 500.78 | 463.98 | 496.79 | 0 | +36.89(+8.02%) |
Jan 27, 2009 | 456.28 | 469.17 | 446.78 | 459.90 | 0 | +7.39(+1.63%) |
Jan 26, 2009 | 454.74 | 470.01 | 440.51 | 452.51 | 0 | -2.03(-0.45%) |
Jan 23, 2009 | 427.20 | 459.48 | 421.79 | 454.54 | 0 | +12.57(+2.84%) |
Jan 22, 2009 | 448.69 | 467.23 | 431.94 | 441.97 | 0 | -23.14(-4.98%) |
Jan 21, 2009 | 432.19 | 469.02 | 416.48 | 465.11 | 0 | +42.68(+10.10%) |
Jan 20, 2009 | 465.54 | 473.17 | 419.35 | 422.43 | 0 | -53.56(-11.25%) |
Jan 19, 2009 | 475.98 | 475.98 | 475.98 | 475.98 | 0 | +0.00(+0.00%) |
Jan 16, 2009 | 467.70 | 481.73 | 446.41 | 475.98 | 0 | +17.84(+3.89%) |
Jan 15, 2009 | 442.17 | 472.65 | 420.45 | 458.14 | 0 | +12.66(+2.84%) |
Jan 14, 2009 | 454.02 | 463.18 | 438.85 | 445.49 | 0 | -23.98(-5.11%) |
Jan 13, 2009 | 450.86 | 477.08 | 444.85 | 469.47 | 0 | +13.45(+2.95%) |
Jan 12, 2009 | 482.94 | 487.71 | 448.61 | 456.02 | 0 | -28.39(-5.86%) |
Jan 09, 2009 | 507.16 | 513.72 | 480.68 | 484.41 | 0 | -23.62(-4.65%) |
Jan 08, 2009 | 503.72 | 516.91 | 490.97 | 508.03 | 0 | -2.52(-0.49%) |
Jan 07, 2009 | 517.87 | 531.00 | 503.21 | 510.55 | 0 | +66.95(+15.09%) |
Jan 06, 2009 | 425.03 | 453.02 | 414.16 | 443.60 | 0 | -60.83(-12.06%) |
Jan 05, 2009 | 511.83 | 524.43 | 495.28 | 504.42 | 0 | -10.48(-2.04%) |
Jan 02, 2009 | 526.70 | 539.82 | 508.63 | 514.90 | 0 | -16.32(-3.07%) |
Jan 01, 2009 | 531.22 | 531.22 | 531.22 | 531.22 | 0 | -0.00(-0.00%) |
Dec 31, 2008 | 501.82 | 537.53 | 501.27 | 531.22 | 0 | +23.44(+4.62%) |
Dec 30, 2008 | 484.89 | 511.71 | 483.78 | 507.78 | 0 | +21.18(+4.35%) |
Dec 29, 2008 | 505.66 | 513.94 | 476.67 | 486.60 | 0 | -28.46(-5.53%) |
Dec 26, 2008 | 511.86 | 521.99 | 497.52 | 515.07 | 0 | +4.45(+0.87%) |
Dec 25, 2008 | 510.61 | 510.61 | 510.61 | 510.61 | 0 | +0.00(+0.00%) |
Dec 24, 2008 | 510.61 | 510.61 | 510.61 | 510.61 | 0 | +2.44(+0.48%) |
Dec 23, 2008 | 507.17 | 527.06 | 496.52 | 508.18 | 0 | -1.00(-0.20%) |
Dec 22, 2008 | 517.80 | 530.83 | 484.80 | 509.18 | 0 | -14.66(-2.80%) |
Dec 19, 2008 | 499.34 | 532.35 | 491.89 | 523.84 | 0 | +27.29(+5.50%) |
Dec 18, 2008 | 533.76 | 550.54 | 488.54 | 496.55 | 0 | -41.08(-7.64%) |
Dec 17, 2008 | 511.26 | 562.35 | 499.23 | 537.63 | 0 | +6.00(+1.13%) |
Dec 16, 2008 | 472.19 | 534.11 | 467.11 | 531.63 | 0 | +62.92(+13.42%) |
Dec 15, 2008 | 480.86 | 494.34 | 451.76 | 468.71 | 0 | -17.77(-3.65%) |
Dec 12, 2008 | 425.38 | 490.05 | 423.38 | 486.48 | 0 | +45.41(+10.29%) |
Dec 11, 2008 | 499.75 | 512.28 | 433.80 | 441.07 | 0 | -74.63(-14.47%) |
Dec 10, 2008 | 479.82 | 521.47 | 476.19 | 515.71 | 0 | +36.55(+7.63%) |
Dec 09, 2008 | 506.68 | 524.85 | 470.60 | 479.16 | 0 | -42.48(-8.14%) |
Dec 08, 2008 | 484.21 | 526.10 | 475.74 | 521.64 | 0 | +43.20(+9.03%) |
Dec 05, 2008 | 423.20 | 483.74 | 419.42 | 478.44 | 0 | +43.04(+9.89%) |
Dec 04, 2008 | 439.04 | 472.73 | 422.82 | 435.39 | 0 | -13.76(-3.06%) |
Dec 03, 2008 | 415.15 | 454.78 | 400.66 | 449.16 | 0 | +21.31(+4.98%) |
Dec 02, 2008 | 386.27 | 435.28 | 383.13 | 427.84 | 0 | +46.84(+12.29%) |