Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 01, 2009 | 321.55 | 346.80 | 316.42 | 333.62 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 321.55 | 346.80 | 316.42 | 333.62 | 117,796 | +9.84(+3.04%) |
Dec 30, 2008 | 304.60 | 325.23 | 298.10 | 323.78 | 90,266 | +19.09(+6.26%) |
Dec 29, 2008 | 305.97 | 309.82 | 292.71 | 304.69 | 112,677 | +14.96(+5.16%) |
Dec 26, 2008 | 282.95 | 293.65 | 276.96 | 289.73 | 78,688 | +14.22(+5.16%) |
Dec 24, 2008 | 269.60 | 278.93 | 265.69 | 275.50 | 32,108 | +2.48(+0.91%) |
Dec 23, 2008 | 283.21 | 290.91 | 267.89 | 273.02 | 114,472 | -7.04(-2.51%) |
Dec 22, 2008 | 308.20 | 311.37 | 262.07 | 280.06 | 136,044 | -21.12(-7.01%) |
Dec 19, 2008 | 308.88 | 328.23 | 297.63 | 301.18 | 137,032 | -0.09(-0.03%) |
Dec 18, 2008 | 368.71 | 368.71 | 293.84 | 301.27 | 176,268 | -66.16(-18.01%) |
Dec 17, 2008 | 378.46 | 397.38 | 362.52 | 367.42 | 153,632 | -11.56(-3.05%) |
Dec 16, 2008 | 364.69 | 385.14 | 349.54 | 378.98 | 135,791 | +30.38(+8.72%) |
Dec 15, 2008 | 377.52 | 380.01 | 326.69 | 348.60 | 204,030 | +0.33(+0.10%) |
Dec 12, 2008 | 328.65 | 360.58 | 314.53 | 348.26 | 163,488 | -11.98(-3.33%) |
Dec 11, 2008 | 373.24 | 402.09 | 345.43 | 360.24 | 236,185 | -4.36(-1.19%) |
Dec 10, 2008 | 339.52 | 370.76 | 331.91 | 364.60 | 253,409 | +48.61(+15.38%) |
Dec 09, 2008 | 304.69 | 343.03 | 300.58 | 315.99 | 187,870 | +1.37(+0.44%) |
Dec 08, 2008 | 311.54 | 330.19 | 302.46 | 314.62 | 232,109 | +36.46(+13.11%) |
Dec 05, 2008 | 247.86 | 279.78 | 219.10 | 278.16 | 255,541 | +12.07(+4.53%) |
Dec 04, 2008 | 312.22 | 324.37 | 248.97 | 266.09 | 156,439 | -64.96(-19.62%) |
Dec 03, 2008 | 303.49 | 332.16 | 288.08 | 331.05 | 154,320 | +8.73(+2.71%) |
Dec 02, 2008 | 313.42 | 326.00 | 291.00 | 322.32 | 112,052 | +27.05(+9.16%) |