Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 255.73 | 263.69 | 239.30 | 250.51 | 733,689 | -4.62(-1.81%) |
Jun 29, 2009 | 252.82 | 261.47 | 250.17 | 255.13 | 602,584 | +8.90(+3.61%) |
Jun 26, 2009 | 248.97 | 252.48 | 244.01 | 246.23 | 588,598 | -5.82(-2.31%) |
Jun 25, 2009 | 240.84 | 255.48 | 239.64 | 252.05 | 677,525 | +14.21(+5.97%) |
Jun 24, 2009 | 240.67 | 250.60 | 234.34 | 237.85 | 634,911 | +1.97(+0.83%) |
Jun 23, 2009 | 235.62 | 242.04 | 226.98 | 235.88 | 912,449 | +3.94(+1.70%) |
Jun 22, 2009 | 258.81 | 258.81 | 231.77 | 231.94 | 829,504 | -39.71(-14.62%) |
Jun 19, 2009 | 290.14 | 290.14 | 265.32 | 271.65 | 686,905 | -7.36(-2.64%) |
Jun 18, 2009 | 280.30 | 289.63 | 274.22 | 279.01 | 465,746 | -2.14(-0.76%) |
Jun 17, 2009 | 288.00 | 292.11 | 271.05 | 281.15 | 730,542 | -13.44(-4.56%) |
Jun 16, 2009 | 321.98 | 324.80 | 293.22 | 294.59 | 595,556 | -19.17(-6.11%) |
Jun 15, 2009 | 322.32 | 323.09 | 302.38 | 313.76 | 661,998 | -24.56(-7.26%) |
Jun 12, 2009 | 338.32 | 338.32 | 325.69 | 338.32 | 610,725 | -11.04(-3.16%) |
Jun 11, 2009 | 330.02 | 361.43 | 329.42 | 349.37 | 714,225 | +20.63(+6.27%) |
Jun 10, 2009 | 335.07 | 339.52 | 314.53 | 328.74 | 696,816 | +7.79(+2.43%) |
Jun 09, 2009 | 322.58 | 328.82 | 312.39 | 320.95 | 525,481 | +6.68(+2.12%) |
Jun 08, 2009 | 309.31 | 320.95 | 296.73 | 314.27 | 563,885 | -0.77(-0.24%) |
Jun 05, 2009 | 331.56 | 331.99 | 303.58 | 315.05 | 608,897 | -5.99(-1.87%) |
Jun 04, 2009 | 316.50 | 324.12 | 305.97 | 321.04 | 582,817 | +19.26(+6.38%) |
Jun 03, 2009 | 325.06 | 325.14 | 289.80 | 301.78 | 553,007 | -36.38(-10.76%) |
Jun 02, 2009 | 329.60 | 342.69 | 328.57 | 338.15 | 472,230 | -0.34(-0.10%) |
Jun 01, 2009 | 317.44 | 342.60 | 316.84 | 338.50 | 590,162 | +31.50(+10.26%) |
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%) |