Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 211.52 | 219.52 | 208.08 | 216.40 | 0 | -1.52(-0.70%) |
Feb 26, 2009 | 214.48 | 221.44 | 213.44 | 217.92 | 6,004,240 | +10.72(+5.17%) |
Feb 25, 2009 | 199.44 | 209.44 | 194.08 | 207.20 | 5,807,872 | +11.68(+5.97%) |
Feb 24, 2009 | 190.40 | 196.00 | 185.44 | 195.52 | 3,344,038 | +8.96(+4.80%) |
Feb 23, 2009 | 199.28 | 199.84 | 185.36 | 186.56 | 4,620,994 | -8.24(-4.23%) |
Feb 20, 2009 | 186.00 | 196.24 | 185.68 | 194.80 | 5,260,501 | +0.56(+0.29%) |
Feb 19, 2009 | 190.64 | 196.88 | 181.92 | 194.24 | 6,295,446 | +11.36(+6.21%) |
Feb 18, 2009 | 188.32 | 189.04 | 182.40 | 182.88 | 5,312,111 | -4.80(-2.56%) |
Feb 17, 2009 | 194.48 | 195.60 | 187.20 | 187.68 | 4,879,109 | -17.12(-8.36%) |
Feb 13, 2009 | 209.20 | 209.92 | 202.72 | 204.80 | 4,568,575 | -4.24(-2.03%) |
Feb 12, 2009 | 205.28 | 210.87 | 201.33 | 209.04 | 5,298,956 | +0.40(+0.19%) |
Feb 11, 2009 | 214.80 | 217.28 | 206.88 | 208.64 | 4,920,925 | -6.64(-3.08%) |
Feb 10, 2009 | 232.24 | 232.40 | 213.76 | 215.28 | 5,930,846 | -10.72(-4.74%) |
Feb 09, 2009 | 231.60 | 234.96 | 224.00 | 226.00 | 4,634,318 | +0.40(+0.18%) |
Feb 06, 2009 | 218.96 | 239.52 | 218.80 | 225.60 | 8,469,914 | -4.88(-2.12%) |
Feb 05, 2009 | 226.24 | 231.76 | 222.32 | 230.48 | 3,795,714 | +4.32(+1.91%) |
Feb 04, 2009 | 234.40 | 240.00 | 224.00 | 226.16 | 4,162,334 | -4.80(-2.08%) |
Feb 03, 2009 | 225.04 | 231.52 | 224.80 | 230.96 | 3,155,336 | +3.76(+1.65%) |
Feb 02, 2009 | 227.52 | 236.00 | 225.12 | 227.20 | 3,504,210 | -6.56(-2.81%) |
Jan 30, 2009 | 240.16 | 241.60 | 231.36 | 233.76 | 0 | +0.00(+0.00%) |
Jan 29, 2009 | 230.24 | 237.92 | 228.72 | 233.76 | 4,319,135 | -4.24(-1.78%) |
Jan 28, 2009 | 234.80 | 245.04 | 229.04 | 238.00 | 6,740,247 | +2.00(+0.85%) |
Jan 27, 2009 | 248.48 | 250.08 | 233.44 | 236.00 | 5,797,135 | -21.12(-8.21%) |
Jan 26, 2009 | 259.04 | 272.80 | 256.08 | 257.12 | 4,433,053 | -1.52(-0.59%) |
Jan 23, 2009 | 235.28 | 264.00 | 232.88 | 258.64 | 5,472,663 | +18.48(+7.69%) |
Jan 22, 2009 | 236.32 | 246.16 | 227.68 | 240.16 | 5,279,444 | -8.08(-3.25%) |
Jan 21, 2009 | 232.80 | 248.56 | 229.12 | 248.24 | 3,990,420 | +18.96(+8.27%) |
Jan 20, 2009 | 232.32 | 246.32 | 227.36 | 229.28 | 5,207,885 | -9.60(-4.02%) |
Jan 16, 2009 | 248.08 | 249.60 | 236.80 | 238.88 | 4,838,568 | -2.56(-1.06%) |
Jan 15, 2009 | 246.88 | 247.12 | 230.72 | 241.44 | 6,874,854 | -8.40(-3.36%) |
Jan 14, 2009 | 252.24 | 252.48 | 239.68 | 249.84 | 5,507,922 | -4.88(-1.92%) |
Jan 13, 2009 | 246.80 | 257.44 | 244.72 | 254.72 | 4,966,905 | +9.52(+3.88%) |
Jan 12, 2009 | 247.92 | 250.48 | 244.00 | 245.20 | 4,095,223 | -13.76(-5.31%) |
Jan 09, 2009 | 257.04 | 261.12 | 250.24 | 258.96 | 4,403,951 | -6.64(-2.50%) |
Jan 08, 2009 | 263.84 | 266.88 | 255.12 | 265.60 | 4,591,276 | -0.56(-0.21%) |
Jan 07, 2009 | 293.68 | 294.40 | 265.68 | 266.16 | 5,455,965 | -31.84(-10.68%) |
Jan 06, 2009 | 306.88 | 310.00 | 294.24 | 298.00 | 3,957,103 | -0.40(-0.13%) |
Jan 05, 2009 | 286.08 | 302.64 | 284.08 | 298.40 | 4,356,659 | +13.36(+4.69%) |
Jan 02, 2009 | 270.16 | 287.28 | 267.68 | 285.04 | 4,650,637 | +20.24(+7.64%) |
Jan 01, 2009 | 233.52 | 278.96 | 233.20 | 264.80 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 233.52 | 278.96 | 233.20 | 264.80 | 6,103,706 | +23.20(+9.60%) |
Dec 30, 2008 | 239.04 | 244.24 | 233.52 | 241.60 | 2,709,181 | -5.76(-2.33%) |
Dec 29, 2008 | 243.44 | 247.60 | 231.36 | 247.36 | 3,017,163 | +14.56(+6.25%) |
Dec 26, 2008 | 222.24 | 234.00 | 221.84 | 232.80 | 2,625,578 | +0.61(+0.26%) |
Dec 24, 2008 | 231.84 | 234.72 | 228.64 | 232.19 | 1,894,435 | -7.81(-3.25%) |
Dec 23, 2008 | 246.88 | 248.48 | 233.04 | 240.00 | 3,498,500 | -5.04(-2.06%) |
Dec 22, 2008 | 262.72 | 265.12 | 244.16 | 245.04 | 3,412,156 | -19.44(-7.35%) |
Dec 19, 2008 | 257.12 | 266.48 | 255.44 | 264.48 | 4,812,261 | +2.64(+1.01%) |
Dec 18, 2008 | 272.16 | 273.12 | 256.80 | 261.84 | 5,104,367 | -16.64(-5.98%) |
Dec 17, 2008 | 288.40 | 296.32 | 274.08 | 278.48 | 5,139,949 | -13.04(-4.47%) |
Dec 16, 2008 | 299.04 | 304.88 | 282.48 | 291.52 | 3,231,785 | -3.21(-1.09%) |
Dec 15, 2008 | 320.96 | 323.12 | 290.00 | 294.73 | 2,851,029 | -10.07(-3.30%) |
Dec 12, 2008 | 289.68 | 308.96 | 287.68 | 304.80 | 2,955,788 | -4.32(-1.40%) |
Dec 11, 2008 | 297.44 | 318.56 | 295.76 | 309.12 | 3,772,391 | +22.64(+7.90%) |
Dec 10, 2008 | 286.72 | 298.00 | 272.56 | 286.48 | 4,666,214 | +10.88(+3.95%) |
Dec 09, 2008 | 283.28 | 288.96 | 273.76 | 275.60 | 2,031,886 | -13.36(-4.62%) |
Dec 08, 2008 | 280.88 | 289.92 | 277.04 | 288.96 | 2,599,549 | +14.96(+5.46%) |
Dec 05, 2008 | 278.00 | 281.44 | 264.64 | 274.00 | 3,074,484 | -9.28(-3.28%) |
Dec 04, 2008 | 298.08 | 305.52 | 281.04 | 283.28 | 2,941,882 | -21.12(-6.94%) |
Dec 03, 2008 | 302.56 | 311.03 | 300.00 | 304.40 | 2,289,847 | -3.60(-1.17%) |
Dec 02, 2008 | 324.00 | 325.52 | 303.68 | 308.00 | 1,980,160 | -11.12(-3.48%) |