Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 207.38 | 210.20 | 195.22 | 195.65 | 496,860 | -5.48(-2.72%) |
Mar 30, 2009 | 206.95 | 208.83 | 190.26 | 201.13 | 499,107 | -41.42(-17.08%) |
Mar 26, 2009 | 244.61 | 250.85 | 232.71 | 242.55 | 682,443 | +7.36(+3.13%) |
Mar 25, 2009 | 233.40 | 245.72 | 216.45 | 235.19 | 804,699 | +2.31(+0.99%) |
Mar 24, 2009 | 238.44 | 246.66 | 228.00 | 232.88 | 773,062 | -14.55(-5.88%) |
Mar 23, 2009 | 232.37 | 248.63 | 229.80 | 247.43 | 986,309 | +46.56(+23.18%) |
Mar 20, 2009 | 231.85 | 232.03 | 199.07 | 200.87 | 710,557 | -26.05(-11.48%) |
Mar 19, 2009 | 204.55 | 243.24 | 224.92 | 226.93 | 879,223 | +11.25(+5.21%) |
Mar 18, 2009 | 204.55 | 222.53 | 188.21 | 215.68 | 941,988 | +5.65(+2.69%) |
Mar 17, 2009 | 190.43 | 210.46 | 184.44 | 210.03 | 688,408 | +18.91(+9.90%) |
Mar 16, 2009 | 184.01 | 202.93 | 182.47 | 191.12 | 879,100 | +4.54(+2.43%) |
Mar 13, 2009 | 193.68 | 194.62 | 179.05 | 186.58 | 0 | -3.85(-2.02%) |
Mar 12, 2009 | 179.48 | 191.97 | 172.54 | 190.43 | 876,044 | +14.98(+8.54%) |
Mar 11, 2009 | 184.01 | 188.29 | 166.89 | 175.45 | 928,171 | -3.42(-1.91%) |
Mar 10, 2009 | 166.89 | 184.61 | 165.61 | 178.88 | 1,108,130 | +21.48(+13.65%) |
Mar 09, 2009 | 150.08 | 169.80 | 147.55 | 157.39 | 969,261 | +3.51(+2.28%) |
Mar 06, 2009 | 156.79 | 166.47 | 138.91 | 153.88 | 0 | +4.45(+2.98%) |
Mar 05, 2009 | 163.47 | 166.72 | 147.64 | 149.44 | 859,973 | -24.39(-14.03%) |
Mar 04, 2009 | 167.49 | 181.62 | 167.15 | 173.83 | 778,693 | +21.19(+13.88%) |
Mar 02, 2009 | 180.50 | 181.87 | 151.06 | 152.64 | 890,615 | -39.33(-20.49%) |
Feb 27, 2009 | 195.74 | 211.06 | 188.29 | 191.97 | 0 | -18.91(-8.97%) |
Feb 26, 2009 | 220.73 | 230.74 | 207.55 | 210.89 | 386,431 | +0.77(+0.37%) |
Feb 25, 2009 | 218.16 | 224.24 | 196.59 | 210.12 | 554,468 | -3.85(-1.80%) |
Feb 24, 2009 | 193.85 | 216.62 | 190.69 | 213.97 | 478,418 | +25.16(+13.33%) |
Feb 23, 2009 | 224.84 | 229.54 | 186.15 | 188.81 | 463,471 | -27.13(-12.56%) |
Feb 20, 2009 | 220.73 | 225.09 | 201.22 | 215.93 | 469,568 | -16.27(-7.00%) |
Feb 19, 2009 | 240.93 | 243.92 | 228.94 | 232.20 | 390,589 | +1.28(+0.56%) |
Feb 18, 2009 | 241.35 | 241.53 | 223.90 | 230.91 | 280,212 | -2.22(-0.95%) |
Feb 17, 2009 | 268.14 | 269.43 | 232.80 | 233.14 | 495,777 | -51.87(-18.20%) |
Feb 13, 2009 | 283.98 | 299.13 | 278.58 | 285.00 | 230,390 | -2.28(-0.79%) |
Feb 12, 2009 | 276.45 | 288.26 | 260.95 | 287.28 | 385,144 | +2.28(+0.80%) |
Feb 11, 2009 | 306.57 | 309.57 | 270.20 | 285.00 | 350,966 | -12.07(-4.06%) |
Feb 10, 2009 | 350.31 | 355.79 | 289.37 | 297.07 | 532,867 | -46.22(-13.46%) |
Feb 09, 2009 | 350.74 | 363.40 | 334.99 | 343.29 | 287,566 | +1.54(+0.45%) |
Feb 06, 2009 | 316.50 | 345.43 | 315.39 | 341.75 | 334,836 | +16.95(+5.22%) |
Feb 05, 2009 | 298.36 | 328.14 | 289.32 | 324.80 | 377,415 | +23.71(+7.87%) |
Feb 04, 2009 | 304.77 | 314.70 | 293.90 | 301.10 | 330,487 | +5.22(+1.76%) |
Feb 03, 2009 | 290.65 | 301.27 | 279.78 | 295.87 | 238,838 | +13.78(+4.88%) |
Feb 02, 2009 | 282.44 | 289.45 | 273.11 | 282.09 | 270,843 | -12.24(-4.16%) |
Jan 30, 2009 | 318.55 | 322.32 | 290.05 | 294.33 | 0 | -8.30(-2.74%) |
Jan 29, 2009 | 319.07 | 324.47 | 300.60 | 302.63 | 249,697 | -36.72(-10.82%) |
Jan 28, 2009 | 333.10 | 343.89 | 315.05 | 339.35 | 289,396 | +23.96(+7.60%) |
Jan 27, 2009 | 315.82 | 324.80 | 302.12 | 315.39 | 246,856 | -0.34(-0.11%) |
Jan 26, 2009 | 303.83 | 337.81 | 300.41 | 315.73 | 389,726 | +14.38(+4.77%) |
Jan 23, 2009 | 265.49 | 312.39 | 258.39 | 301.35 | 395,610 | +18.91(+6.70%) |
Jan 22, 2009 | 289.20 | 299.55 | 264.72 | 282.44 | 393,485 | -22.25(-7.30%) |
Jan 21, 2009 | 266.00 | 306.92 | 263.69 | 304.69 | 360,419 | +45.19(+17.41%) |
Jan 20, 2009 | 281.24 | 307.17 | 257.70 | 259.50 | 292,425 | -41.51(-13.79%) |
Jan 16, 2009 | 302.21 | 315.82 | 282.87 | 301.01 | 344,972 | +8.99(+3.08%) |
Jan 15, 2009 | 281.92 | 293.99 | 255.91 | 292.02 | 308,106 | +9.16(+3.24%) |
Jan 14, 2009 | 314.70 | 316.67 | 273.88 | 282.87 | 420,202 | -41.25(-12.73%) |
Jan 13, 2009 | 304.86 | 330.02 | 302.29 | 324.12 | 271,004 | +17.63(+5.75%) |
Jan 12, 2009 | 331.91 | 331.91 | 299.55 | 306.49 | 192,059 | -32.18(-9.50%) |
Jan 09, 2009 | 370.16 | 375.73 | 335.42 | 338.67 | 226,270 | -36.63(-9.76%) |
Jan 08, 2009 | 349.54 | 375.56 | 349.19 | 375.30 | 181,766 | +14.19(+3.93%) |
Jan 07, 2009 | 388.74 | 393.27 | 350.91 | 361.11 | 245,537 | -49.71(-12.10%) |
Jan 06, 2009 | 415.01 | 439.83 | 401.57 | 410.82 | 307,918 | +9.50(+2.37%) |
Jan 05, 2009 | 383.43 | 418.95 | 375.73 | 401.32 | 263,184 | +18.49(+4.83%) |
Jan 02, 2009 | 338.07 | 389.42 | 338.07 | 382.83 | 174,963 | +49.21(+14.75%) |