Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 246.93 | 250.17 | 243.56 | 250.17 | 41,134 | -0.40(-0.16%) |
May 28, 2009 | 243.18 | 250.58 | 243.18 | 250.58 | 24,377 | +7.40(+3.04%) |
May 27, 2009 | 255.48 | 255.49 | 243.18 | 243.18 | 40,288 | -15.09(-5.84%) |
May 26, 2009 | 249.37 | 258.27 | 247.29 | 258.27 | 36,251 | +5.17(+2.04%) |
May 22, 2009 | 248.35 | 253.51 | 248.35 | 253.10 | 21,976 | +4.38(+1.76%) |
May 21, 2009 | 247.36 | 251.63 | 242.96 | 248.72 | 38,783 | -2.98(-1.19%) |
May 20, 2009 | 257.16 | 261.30 | 250.70 | 251.70 | 47,766 | -1.71(-0.68%) |
May 19, 2009 | 259.80 | 259.80 | 253.42 | 253.42 | 25,476 | -6.38(-2.46%) |
May 18, 2009 | 259.33 | 263.15 | 255.53 | 259.80 | 55,112 | +0.46(+0.18%) |
May 15, 2009 | 259.75 | 262.20 | 257.08 | 259.33 | 29,258 | -1.07(-0.41%) |
May 14, 2009 | 254.57 | 261.71 | 254.57 | 260.40 | 52,791 | +3.94(+1.53%) |
May 13, 2009 | 254.89 | 261.62 | 252.10 | 256.47 | 66,025 | +0.22(+0.09%) |
May 12, 2009 | 264.61 | 265.57 | 255.71 | 256.25 | 47,998 | -4.02(-1.55%) |
May 11, 2009 | 252.87 | 266.33 | 252.87 | 260.27 | 80,296 | -5.18(-1.95%) |
May 08, 2009 | 261.72 | 266.13 | 261.37 | 265.44 | 105,500 | +7.57(+2.94%) |
May 07, 2009 | 258.35 | 260.74 | 254.63 | 257.87 | 99,243 | -1.83(-0.70%) |
May 06, 2009 | 254.00 | 260.42 | 251.43 | 259.70 | 56,509 | +8.56(+3.41%) |
May 05, 2009 | 251.58 | 264.45 | 250.32 | 251.14 | 50,184 | -4.43(-1.73%) |
May 04, 2009 | 241.96 | 257.10 | 241.96 | 255.56 | 98,763 | +17.27(+7.25%) |
May 01, 2009 | 241.29 | 243.99 | 236.20 | 238.29 | 44,406 | -5.78(-2.37%) |
Apr 30, 2009 | 242.49 | 245.30 | 237.29 | 244.07 | 51,667 | +3.04(+1.26%) |
Apr 29, 2009 | 235.74 | 242.32 | 230.48 | 241.03 | 58,248 | +9.64(+4.17%) |
Apr 28, 2009 | 215.28 | 238.61 | 213.61 | 231.39 | 71,826 | +16.42(+7.64%) |
Apr 27, 2009 | 216.50 | 220.35 | 213.36 | 214.97 | 100,825 | -8.26(-3.70%) |
Apr 24, 2009 | 226.12 | 227.83 | 220.18 | 223.23 | 95,032 | -0.95(-0.43%) |
Apr 23, 2009 | 227.93 | 229.26 | 217.61 | 224.19 | 71,172 | +0.40(+0.18%) |
Apr 22, 2009 | 239.90 | 240.51 | 223.23 | 223.79 | 68,350 | -16.76(-6.97%) |
Apr 21, 2009 | 224.27 | 242.27 | 220.83 | 240.55 | 135,834 | +16.28(+7.26%) |
Apr 20, 2009 | 237.66 | 239.40 | 224.26 | 224.27 | 71,850 | -16.28(-6.77%) |
Apr 17, 2009 | 244.88 | 244.88 | 239.35 | 240.55 | 44,578 | -2.66(-1.09%) |
Apr 16, 2009 | 247.16 | 247.66 | 242.60 | 243.21 | 27,300 | -3.12(-1.27%) |
Apr 15, 2009 | 235.26 | 247.73 | 235.26 | 246.32 | 30,475 | +12.09(+5.16%) |
Apr 14, 2009 | 247.29 | 249.55 | 234.12 | 234.23 | 53,804 | -17.10(-6.80%) |
Apr 13, 2009 | 250.08 | 256.04 | 248.26 | 251.33 | 44,155 | -0.29(-0.11%) |
Apr 09, 2009 | 250.17 | 253.40 | 243.87 | 251.62 | 83,366 | +7.22(+2.95%) |
Apr 08, 2009 | 249.03 | 249.38 | 241.51 | 244.40 | 22,775 | -0.96(-0.39%) |
Apr 07, 2009 | 248.83 | 251.13 | 245.36 | 245.36 | 42,943 | -4.04(-1.62%) |
Apr 06, 2009 | 253.92 | 254.75 | 248.60 | 249.40 | 20,226 | -7.97(-3.10%) |
Apr 03, 2009 | 251.52 | 257.37 | 249.21 | 257.37 | 35,276 | +5.87(+2.33%) |
Apr 02, 2009 | 266.53 | 267.01 | 251.50 | 251.50 | 73,067 | -13.09(-4.95%) |
Apr 01, 2009 | 255.95 | 264.60 | 255.11 | 264.59 | 38,480 | +3.99(+1.53%) |
Mar 31, 2009 | 253.38 | 260.60 | 250.23 | 260.60 | 46,370 | +9.94(+3.97%) |
Mar 30, 2009 | 249.21 | 255.80 | 248.34 | 250.66 | 48,795 | -19.70(-7.29%) |
Mar 26, 2009 | 268.46 | 274.08 | 266.57 | 270.35 | 66,924 | -0.03(-0.01%) |
Mar 25, 2009 | 255.03 | 271.81 | 253.06 | 270.38 | 54,165 | +15.64(+6.14%) |
Mar 24, 2009 | 267.49 | 269.37 | 254.50 | 254.74 | 43,369 | -18.53(-6.78%) |
Mar 23, 2009 | 266.05 | 280.04 | 264.17 | 273.27 | 79,657 | +7.99(+3.01%) |
Mar 20, 2009 | 261.06 | 271.34 | 250.04 | 265.28 | 97,272 | +4.22(+1.62%) |
Mar 19, 2009 | 272.16 | 278.04 | 260.71 | 261.06 | 77,811 | -16.78(-6.04%) |
Mar 18, 2009 | 272.16 | 278.06 | 262.30 | 277.84 | 75,354 | +3.61(+1.32%) |
Mar 17, 2009 | 261.82 | 274.23 | 255.93 | 274.23 | 45,165 | +13.66(+5.24%) |
Mar 16, 2009 | 276.61 | 276.61 | 259.54 | 260.57 | 46,359 | -12.48(-4.57%) |
Mar 13, 2009 | 265.64 | 273.25 | 260.13 | 273.05 | 0 | +5.55(+2.08%) |
Mar 12, 2009 | 259.98 | 268.60 | 251.93 | 267.49 | 64,240 | +5.08(+1.94%) |
Mar 11, 2009 | 264.61 | 266.50 | 257.99 | 262.41 | 59,407 | -5.08(-1.90%) |
Mar 10, 2009 | 255.95 | 267.49 | 252.86 | 267.49 | 92,848 | +15.68(+6.22%) |
Mar 09, 2009 | 241.18 | 255.92 | 241.18 | 251.82 | 118,471 | +7.77(+3.19%) |
Mar 06, 2009 | 237.09 | 246.65 | 235.82 | 244.04 | 0 | +5.04(+2.11%) |
Mar 05, 2009 | 233.34 | 243.83 | 230.48 | 239.00 | 28,667 | -0.15(-0.06%) |
Mar 04, 2009 | 241.24 | 252.11 | 233.82 | 239.16 | 32,226 | -3.70(-1.53%) |