Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 186.00 | 191.75 | 184.50 | 190.29 | 2,962,075 | +6.54(+3.56%) |
May 28, 2009 | 184.00 | 186.00 | 179.99 | 183.75 | 2,838,173 | +3.06(+1.69%) |
May 27, 2009 | 180.49 | 186.25 | 177.67 | 180.69 | 3,722,980 | +1.18(+0.66%) |
May 26, 2009 | 182.18 | 185.75 | 176.26 | 179.51 | 6,118,043 | -12.21(-6.37%) |
May 22, 2009 | 196.00 | 196.86 | 191.47 | 191.72 | 1,971,008 | -1.48(-0.77%) |
May 21, 2009 | 198.01 | 199.98 | 190.77 | 193.20 | 2,838,096 | -9.20(-4.55%) |
May 20, 2009 | 193.85 | 205.43 | 193.01 | 202.40 | 6,070,439 | +12.70(+6.69%) |
May 19, 2009 | 183.28 | 194.29 | 181.75 | 189.70 | 3,592,916 | +4.80(+2.60%) |
May 18, 2009 | 178.99 | 184.98 | 176.87 | 184.90 | 2,505,071 | +7.47(+4.21%) |
May 15, 2009 | 181.60 | 183.63 | 176.84 | 177.43 | 2,187,239 | -3.00(-1.66%) |
May 14, 2009 | 179.37 | 184.63 | 177.65 | 180.43 | 2,833,383 | +0.93(+0.52%) |
May 13, 2009 | 186.61 | 187.05 | 177.50 | 179.50 | 3,530,859 | -11.15(-5.85%) |
May 12, 2009 | 195.25 | 197.25 | 188.78 | 190.65 | 2,380,792 | -2.98(-1.54%) |
May 11, 2009 | 188.09 | 196.48 | 185.39 | 193.63 | 3,174,825 | +2.58(+1.35%) |
May 08, 2009 | 198.49 | 199.00 | 187.00 | 191.05 | 2,668,107 | -4.00(-2.05%) |
May 07, 2009 | 205.90 | 207.51 | 190.50 | 195.05 | 3,830,420 | -4.04(-2.03%) |
May 06, 2009 | 194.70 | 200.47 | 194.13 | 199.09 | 3,379,318 | +6.88(+3.58%) |
May 05, 2009 | 192.69 | 195.66 | 188.83 | 192.21 | 2,871,704 | -1.43(-0.74%) |
May 04, 2009 | 192.92 | 195.18 | 179.09 | 193.64 | 4,763,565 | +12.75(+7.05%) |
May 01, 2009 | 187.92 | 190.00 | 176.36 | 180.89 | 5,603,998 | -6.40(-3.42%) |
Apr 30, 2009 | 175.11 | 190.63 | 174.90 | 187.29 | 11,741,824 | +35.62(+23.49%) |
Apr 29, 2009 | 149.62 | 156.36 | 147.82 | 151.67 | 5,466,614 | +5.01(+3.42%) |
Apr 28, 2009 | 152.97 | 154.47 | 146.04 | 146.66 | 3,244,697 | -5.34(-3.51%) |
Apr 27, 2009 | 144.62 | 154.10 | 144.62 | 152.00 | 2,971,857 | +4.54(+3.08%) |
Apr 24, 2009 | 143.00 | 150.50 | 142.64 | 147.46 | 2,723,519 | +3.96(+2.76%) |
Apr 23, 2009 | 147.04 | 147.65 | 140.75 | 143.50 | 2,563,274 | -2.37(-1.62%) |
Apr 22, 2009 | 139.40 | 151.44 | 138.50 | 145.87 | 3,063,075 | +5.73(+4.09%) |
Apr 21, 2009 | 136.00 | 142.33 | 135.60 | 140.14 | 1,761,203 | +1.66(+1.20%) |
Apr 20, 2009 | 140.64 | 142.38 | 138.07 | 138.48 | 2,119,005 | -5.32(-3.70%) |
Apr 17, 2009 | 146.65 | 147.25 | 142.61 | 143.80 | 2,204,588 | -3.13(-2.13%) |
Apr 16, 2009 | 151.48 | 151.99 | 145.56 | 146.93 | 2,263,205 | -2.32(-1.55%) |
Apr 15, 2009 | 151.45 | 151.60 | 147.17 | 149.25 | 2,557,497 | +1.15(+0.78%) |
Apr 14, 2009 | 143.75 | 151.00 | 142.10 | 148.10 | 3,610,511 | +4.00(+2.78%) |
Apr 13, 2009 | 140.58 | 148.11 | 139.50 | 144.10 | 2,525,312 | +2.05(+1.44%) |
Apr 09, 2009 | 139.36 | 144.29 | 139.23 | 142.05 | 3,133,838 | +6.36(+4.69%) |
Apr 08, 2009 | 134.45 | 138.28 | 133.17 | 135.69 | 2,397,983 | +2.57(+1.93%) |
Apr 07, 2009 | 134.10 | 137.02 | 132.35 | 133.12 | 2,440,675 | -5.04(-3.65%) |
Apr 06, 2009 | 130.50 | 139.24 | 129.88 | 138.16 | 3,450,578 | +3.78(+2.81%) |
Apr 03, 2009 | 137.27 | 137.65 | 130.51 | 134.38 | 3,933,319 | -3.64(-2.64%) |
Apr 02, 2009 | 138.47 | 142.93 | 136.50 | 138.02 | 3,412,443 | +2.52(+1.86%) |
Apr 01, 2009 | 130.00 | 137.40 | 130.00 | 135.50 | 3,146,476 | +2.80(+2.11%) |
Mar 31, 2009 | 132.70 | 140.02 | 129.78 | 132.70 | 5,567,267 | -4.06(-2.97%) |
Mar 30, 2009 | 137.51 | 141.79 | 136.28 | 136.76 | 3,926,929 | -13.63(-9.06%) |
Mar 26, 2009 | 136.95 | 158.49 | 135.65 | 150.39 | 9,171,083 | +16.41(+12.25%) |
Mar 25, 2009 | 132.46 | 137.80 | 128.00 | 133.98 | 3,328,375 | +5.18(+4.02%) |
Mar 24, 2009 | 130.17 | 133.92 | 128.02 | 128.80 | 3,042,025 | -2.22(-1.69%) |
Mar 23, 2009 | 128.20 | 131.65 | 122.39 | 131.02 | 3,868,883 | +10.65(+8.85%) |
Mar 20, 2009 | 125.50 | 127.75 | 119.93 | 120.37 | 3,285,748 | -4.43(-3.55%) |
Mar 19, 2009 | 121.23 | 127.78 | 119.00 | 124.80 | 4,030,320 | +6.16(+5.19%) |
Mar 18, 2009 | 114.90 | 123.20 | 112.37 | 118.64 | 4,539,355 | +2.68(+2.31%) |
Mar 17, 2009 | 118.77 | 118.79 | 109.84 | 115.96 | 6,033,304 | -8.90(-7.13%) |
Mar 16, 2009 | 131.65 | 132.37 | 124.07 | 124.86 | 3,302,363 | -4.69(-3.62%) |
Mar 13, 2009 | 129.40 | 133.60 | 126.83 | 129.55 | 4,324,997 | +3.05(+2.41%) |
Mar 12, 2009 | 117.00 | 127.99 | 115.05 | 126.50 | 4,837,688 | +7.02(+5.88%) |
Mar 11, 2009 | 120.44 | 127.00 | 116.50 | 119.48 | 6,103,261 | -0.76(-0.63%) |
Mar 10, 2009 | 110.45 | 123.65 | 110.13 | 120.24 | 5,735,528 | +11.88(+10.96%) |
Mar 09, 2009 | 107.08 | 112.01 | 106.72 | 108.36 | 2,294,074 | -0.13(-0.12%) |
Mar 06, 2009 | 110.89 | 113.50 | 105.61 | 108.49 | 3,006,762 | -1.30(-1.18%) |
Mar 05, 2009 | 110.52 | 111.70 | 106.81 | 109.79 | 4,483,033 | -3.46(-3.06%) |
Mar 04, 2009 | 116.19 | 117.79 | 110.83 | 113.25 | 4,873,420 | +9.68(+9.35%) |