Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 301.10 | 308.11 | 293.56 | 307.00 | 510,207 | +16.26(+5.59%) |
May 28, 2009 | 274.99 | 297.67 | 265.75 | 290.74 | 644,723 | +24.22(+9.09%) |
May 27, 2009 | 279.61 | 289.54 | 265.49 | 266.52 | 481,332 | -10.10(-3.65%) |
May 26, 2009 | 253.25 | 278.41 | 246.66 | 276.62 | 482,248 | +15.32(+5.86%) |
May 22, 2009 | 266.69 | 274.05 | 260.18 | 261.30 | 496,041 | +1.63(+0.63%) |
May 21, 2009 | 272.76 | 273.45 | 252.74 | 259.67 | 697,912 | -24.05(-8.48%) |
May 20, 2009 | 292.79 | 307.17 | 281.95 | 283.72 | 621,163 | +1.45(+0.52%) |
May 19, 2009 | 278.84 | 290.65 | 275.68 | 282.27 | 422,031 | +3.34(+1.20%) |
May 18, 2009 | 264.04 | 279.53 | 264.04 | 278.93 | 389,452 | +25.50(+10.06%) |
May 15, 2009 | 265.23 | 273.01 | 247.94 | 253.42 | 483,726 | -16.77(-6.21%) |
May 14, 2009 | 258.90 | 277.47 | 256.76 | 270.20 | 404,635 | +1.20(+0.45%) |
May 13, 2009 | 285.60 | 288.08 | 263.44 | 269.00 | 564,758 | -15.66(-5.50%) |
May 12, 2009 | 300.41 | 301.69 | 279.27 | 284.66 | 461,012 | -4.02(-1.39%) |
May 11, 2009 | 299.81 | 300.50 | 281.25 | 288.69 | 459,370 | -27.73(-8.76%) |
May 08, 2009 | 293.99 | 322.92 | 293.99 | 316.42 | 646,756 | +35.35(+12.58%) |
May 07, 2009 | 312.39 | 312.99 | 269.86 | 281.07 | 612,017 | -9.93(-3.41%) |
May 06, 2009 | 274.82 | 294.33 | 272.08 | 291.00 | 564,269 | +28.16(+10.71%) |
May 05, 2009 | 270.71 | 272.59 | 251.80 | 262.84 | 450,069 | -10.95(-4.00%) |
May 04, 2009 | 251.45 | 274.39 | 250.43 | 273.79 | 457,228 | +25.08(+10.08%) |
May 01, 2009 | 231.09 | 253.51 | 226.98 | 248.72 | 470,668 | +20.54(+9.00%) |
Apr 30, 2009 | 244.78 | 246.92 | 219.27 | 228.18 | 487,672 | -11.21(-4.68%) |
Apr 29, 2009 | 229.03 | 246.66 | 228.18 | 239.39 | 462,081 | +16.86(+7.58%) |
Apr 28, 2009 | 212.94 | 230.49 | 211.49 | 222.53 | 409,810 | +3.17(+1.44%) |
Apr 27, 2009 | 218.67 | 226.81 | 213.20 | 219.36 | 442,645 | -11.38(-4.93%) |
Apr 24, 2009 | 223.47 | 236.56 | 222.70 | 230.74 | 555,422 | +15.49(+7.20%) |
Apr 23, 2009 | 212.68 | 215.42 | 203.27 | 215.25 | 407,378 | +10.19(+4.97%) |
Apr 22, 2009 | 205.84 | 216.88 | 202.50 | 205.07 | 479,730 | -6.76(-3.19%) |
Apr 21, 2009 | 193.17 | 213.28 | 192.91 | 211.83 | 479,391 | +12.24(+6.13%) |
Apr 20, 2009 | 218.16 | 219.36 | 197.71 | 199.59 | 452,383 | -31.32(-13.57%) |
Apr 17, 2009 | 225.86 | 235.19 | 223.38 | 230.91 | 362,541 | +5.48(+2.43%) |
Apr 16, 2009 | 228.18 | 231.09 | 214.48 | 225.44 | 474,845 | +0.86(+0.38%) |
Apr 15, 2009 | 217.90 | 226.29 | 214.65 | 224.58 | 455,814 | +1.28(+0.58%) |
Apr 14, 2009 | 223.04 | 232.20 | 214.82 | 223.30 | 492,381 | -2.05(-0.91%) |
Apr 13, 2009 | 220.99 | 231.34 | 212.85 | 225.35 | 483,157 | -7.45(-3.20%) |
Apr 09, 2009 | 231.68 | 236.73 | 227.23 | 232.80 | 428,953 | +16.26(+7.51%) |
Apr 08, 2009 | 212.68 | 222.78 | 199.84 | 216.53 | 449,050 | +6.42(+3.05%) |
Apr 07, 2009 | 215.85 | 216.11 | 206.35 | 210.12 | 483,979 | -19.34(-8.43%) |
Apr 06, 2009 | 233.14 | 233.99 | 219.02 | 229.46 | 453,749 | -11.47(-4.76%) |
Apr 03, 2009 | 226.46 | 246.41 | 223.21 | 240.93 | 544,549 | +12.15(+5.31%) |
Apr 02, 2009 | 228.09 | 240.59 | 227.23 | 228.77 | 695,133 | +21.31(+10.27%) |
Apr 01, 2009 | 186.15 | 210.97 | 182.30 | 207.46 | 526,474 | +11.81(+6.04%) |
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%) |