Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 367.26 | 372.96 | 358.81 | 372.00 | 0 | +6.11(+1.67%) |
May 28, 2009 | 363.85 | 369.10 | 351.56 | 365.89 | 0 | +6.10(+1.69%) |
May 27, 2009 | 373.38 | 375.43 | 356.97 | 359.80 | 0 | -13.71(-3.67%) |
May 26, 2009 | 353.54 | 377.28 | 350.06 | 373.50 | 0 | +19.45(+5.49%) |
May 25, 2009 | 354.05 | 354.05 | 354.05 | 354.05 | 0 | +0.00(+0.00%) |
May 22, 2009 | 361.87 | 368.06 | 352.79 | 354.05 | 0 | -8.32(-2.30%) |
May 21, 2009 | 354.70 | 368.28 | 351.00 | 362.37 | 0 | +0.33(+0.09%) |
May 20, 2009 | 368.96 | 381.01 | 359.58 | 362.05 | 0 | -1.18(-0.33%) |
May 19, 2009 | 365.61 | 374.81 | 357.69 | 363.23 | 0 | -6.76(-1.83%) |
May 18, 2009 | 347.64 | 373.49 | 344.25 | 369.99 | 0 | -30.45(-7.61%) |
May 17, 2009 | 400.44 | 400.44 | 400.44 | 0 | +6.70(+1.70%) | |
May 15, 2009 | 403.27 | 409.19 | 387.10 | 393.74 | 0 | -14.04(-3.44%) |
May 14, 2009 | 395.00 | 413.24 | 385.81 | 407.79 | 0 | +13.85(+3.52%) |
May 13, 2009 | 407.37 | 411.91 | 391.15 | 393.94 | 0 | -23.78(-5.69%) |
May 12, 2009 | 417.76 | 428.87 | 401.56 | 417.71 | 0 | +3.81(+0.92%) |
May 11, 2009 | 424.01 | 429.73 | 410.84 | 413.91 | 0 | -21.87(-5.02%) |
May 08, 2009 | 414.20 | 438.17 | 400.25 | 435.77 | 0 | +31.67(+7.84%) |
May 07, 2009 | 437.50 | 439.43 | 396.99 | 404.11 | 0 | -22.83(-5.35%) |
May 06, 2009 | 421.19 | 432.76 | 407.54 | 426.93 | 0 | +7.98(+1.90%) |
May 05, 2009 | 440.07 | 442.02 | 410.04 | 418.96 | 0 | -28.57(-6.38%) |
May 04, 2009 | 429.21 | 449.49 | 419.36 | 447.52 | 0 | +29.80(+7.14%) |
May 01, 2009 | 432.86 | 435.96 | 411.83 | 417.72 | 0 | -16.34(-3.77%) |
Apr 30, 2009 | 432.54 | 444.97 | 423.82 | 434.06 | 0 | +4.96(+1.16%) |
Apr 29, 2009 | 413.50 | 432.26 | 406.01 | 429.10 | 0 | +22.72(+5.59%) |
Apr 28, 2009 | 405.13 | 418.81 | 396.46 | 406.38 | 0 | -3.53(-0.86%) |
Apr 27, 2009 | 420.76 | 427.48 | 397.80 | 409.91 | 0 | -21.59(-5.00%) |
Apr 24, 2009 | 411.83 | 441.07 | 404.07 | 431.50 | 0 | +21.83(+5.33%) |
Apr 23, 2009 | 395.05 | 414.35 | 387.35 | 409.67 | 0 | +17.67(+4.51%) |
Apr 22, 2009 | 403.94 | 417.70 | 388.85 | 392.00 | 0 | -25.44(-6.10%) |
Apr 21, 2009 | 377.28 | 420.30 | 369.51 | 417.44 | 0 | +34.49(+9.01%) |
Apr 20, 2009 | 412.30 | 417.58 | 380.67 | 382.95 | 0 | -40.05(-9.47%) |
Apr 17, 2009 | 419.66 | 440.44 | 410.48 | 423.00 | 0 | +0.07(+0.02%) |
Apr 16, 2009 | 418.32 | 440.73 | 394.52 | 422.93 | 0 | +8.43(+2.03%) |
Apr 15, 2009 | 375.56 | 417.34 | 370.53 | 414.50 | 0 | +34.17(+8.98%) |
Apr 14, 2009 | 411.07 | 417.57 | 377.02 | 380.33 | 0 | -38.06(-9.10%) |
Apr 13, 2009 | 409.03 | 426.67 | 397.23 | 418.39 | 0 | +2.25(+0.54%) |
Apr 10, 2009 | 390.89 | 417.95 | 382.17 | 416.14 | 0 | +0.00(+0.00%) |
Apr 09, 2009 | 390.89 | 417.95 | 382.17 | 416.14 | 0 | +40.84(+10.88%) |
Apr 08, 2009 | 368.82 | 382.74 | 360.56 | 375.31 | 0 | +11.19(+3.07%) |
Apr 07, 2009 | 388.00 | 392.14 | 362.73 | 364.12 | 0 | -35.61(-8.91%) |
Apr 06, 2009 | 393.79 | 408.77 | 383.51 | 399.73 | 0 | -1.43(-0.36%) |
Apr 03, 2009 | 370.65 | 405.72 | 359.90 | 401.16 | 0 | +27.08(+7.24%) |
Apr 02, 2009 | 356.81 | 380.26 | 351.67 | 374.08 | 0 | +25.65(+7.36%) |
Apr 01, 2009 | 340.04 | 356.04 | 335.58 | 348.44 | 0 | -0.84(-0.24%) |
Mar 31, 2009 | 325.98 | 355.06 | 324.08 | 349.28 | 0 | +27.11(+8.41%) |
Mar 30, 2009 | 322.17 | 322.17 | 322.17 | 322.17 | 0 | -17.91(-5.27%) |
Mar 27, 2009 | 349.39 | 355.38 | 335.88 | 340.08 | 0 | -19.01(-5.29%) |
Mar 26, 2009 | 350.89 | 360.00 | 328.75 | 359.10 | 0 | +15.46(+4.50%) |
Mar 25, 2009 | 337.26 | 349.15 | 314.01 | 343.63 | 0 | +9.06(+2.71%) |
Mar 24, 2009 | 363.55 | 372.68 | 328.23 | 334.57 | 0 | -34.91(-9.45%) |
Mar 23, 2009 | 340.16 | 371.29 | 339.31 | 369.48 | 0 | +52.66(+16.62%) |
Mar 20, 2009 | 347.75 | 350.23 | 316.39 | 316.82 | 0 | -36.36(-10.29%) |
Mar 19, 2009 | 375.23 | 377.77 | 344.45 | 353.18 | 0 | -16.49(-4.46%) |
Mar 18, 2009 | 347.42 | 373.43 | 337.42 | 369.67 | 0 | +16.64(+4.71%) |
Mar 17, 2009 | 325.38 | 353.79 | 320.44 | 353.03 | 0 | +26.44(+8.09%) |
Mar 16, 2009 | 326.59 | 326.59 | 326.59 | 326.59 | 0 | -27.75(-7.83%) |
Mar 13, 2009 | 364.94 | 366.67 | 340.62 | 354.34 | 0 | -10.98(-3.01%) |
Mar 12, 2009 | 335.97 | 369.54 | 333.11 | 365.32 | 0 | +26.35(+7.77%) |
Mar 11, 2009 | 353.20 | 356.66 | 325.27 | 338.97 | 0 | -9.13(-2.62%) |
Mar 10, 2009 | 313.19 | 351.24 | 306.32 | 348.10 | 0 | +43.96(+14.45%) |
Mar 09, 2009 | 304.14 | 304.14 | 304.14 | 304.14 | 0 | +6.61(+2.22%) |
Mar 06, 2009 | 302.39 | 308.91 | 276.65 | 297.53 | 0 | -2.45(-0.82%) |
Mar 05, 2009 | 300.24 | 314.38 | 294.25 | 299.98 | 0 | -15.01(-4.77%) |
Mar 04, 2009 | 317.72 | 324.65 | 303.82 | 314.99 | 0 | +7.62(+2.48%) |
Mar 03, 2009 | 315.63 | 321.66 | 295.67 | 307.36 | 0 | -0.85(-0.28%) |