Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 290.48 | 291.36 | 285.52 | 291.20 | 2,065,526 | +8.48(+3.00%) |
May 28, 2009 | 279.76 | 286.64 | 278.80 | 282.72 | 2,200,735 | +6.06(+2.19%) |
May 27, 2009 | 276.72 | 279.52 | 272.72 | 276.66 | 1,532,293 | +3.78(+1.38%) |
May 26, 2009 | 262.08 | 273.60 | 261.60 | 272.88 | 1,491,594 | +3.28(+1.22%) |
May 22, 2009 | 267.84 | 270.32 | 264.96 | 269.60 | 997,162 | +2.56(+0.96%) |
May 21, 2009 | 265.36 | 269.31 | 262.48 | 267.04 | 1,254,556 | -3.92(-1.45%) |
May 20, 2009 | 262.56 | 272.64 | 267.76 | 270.96 | 1,959,938 | +8.64(+3.29%) |
May 19, 2009 | 262.56 | 264.56 | 258.08 | 262.32 | 1,252,015 | +0.64(+0.24%) |
May 18, 2009 | 256.96 | 262.40 | 256.00 | 261.68 | 1,515,819 | +11.28(+4.50%) |
May 15, 2009 | 256.00 | 259.36 | 248.64 | 250.40 | 1,690,761 | -8.80(-3.40%) |
May 14, 2009 | 255.84 | 262.08 | 253.92 | 259.20 | 1,510,956 | +1.68(+0.65%) |
May 13, 2009 | 260.56 | 265.36 | 255.52 | 257.52 | 2,324,455 | -3.52(-1.35%) |
May 12, 2009 | 263.28 | 263.68 | 258.40 | 261.04 | 1,361,800 | +2.72(+1.05%) |
May 11, 2009 | 257.84 | 260.80 | 255.60 | 258.32 | 1,330,057 | -1.60(-0.62%) |
May 08, 2009 | 258.16 | 261.92 | 255.52 | 259.92 | 1,516,270 | +8.08(+3.21%) |
May 07, 2009 | 260.56 | 261.44 | 248.48 | 251.84 | 2,094,434 | +0.40(+0.16%) |
May 06, 2009 | 247.92 | 252.40 | 245.84 | 251.44 | 2,057,849 | +10.24(+4.25%) |
May 05, 2009 | 243.12 | 244.48 | 239.92 | 241.20 | 1,295,270 | -3.28(-1.34%) |
May 04, 2009 | 239.68 | 244.64 | 239.44 | 244.48 | 1,743,414 | +7.52(+3.17%) |
May 01, 2009 | 232.80 | 240.48 | 232.16 | 236.96 | 1,915,165 | +7.92(+3.46%) |
Apr 30, 2009 | 226.48 | 230.80 | 225.84 | 229.04 | 1,426,998 | +0.56(+0.25%) |
Apr 29, 2009 | 226.80 | 230.40 | 225.76 | 228.48 | 1,465,637 | +5.68(+2.55%) |
Apr 28, 2009 | 219.12 | 224.72 | 219.04 | 222.80 | 1,281,017 | -1.84(-0.82%) |
Apr 27, 2009 | 217.12 | 229.28 | 216.88 | 224.64 | 2,147,585 | -6.56(-2.84%) |
Apr 24, 2009 | 230.00 | 232.00 | 227.84 | 231.20 | 2,014,499 | +8.16(+3.66%) |
Apr 23, 2009 | 222.00 | 223.12 | 217.68 | 223.04 | 1,423,175 | +4.32(+1.98%) |
Apr 22, 2009 | 217.36 | 220.16 | 214.64 | 218.72 | 2,103,328 | +0.16(+0.07%) |
Apr 21, 2009 | 210.40 | 221.04 | 210.24 | 218.56 | 2,816,859 | +0.80(+0.37%) |
Apr 20, 2009 | 221.76 | 222.80 | 216.56 | 217.76 | 3,288,338 | -17.84(-7.57%) |
Apr 17, 2009 | 238.24 | 238.32 | 233.84 | 235.60 | 1,703,691 | +1.28(+0.55%) |
Apr 16, 2009 | 235.76 | 236.32 | 231.47 | 234.32 | 1,431,443 | -0.16(-0.07%) |
Apr 15, 2009 | 234.32 | 236.80 | 230.96 | 234.48 | 2,152,440 | +0.80(+0.34%) |
Apr 14, 2009 | 237.52 | 241.36 | 228.53 | 233.68 | 1,504,692 | -3.76(-1.58%) |
Apr 13, 2009 | 232.80 | 244.56 | 232.08 | 237.44 | 2,160,025 | -8.08(-3.29%) |
Apr 09, 2009 | 245.36 | 246.40 | 239.36 | 245.52 | 1,494,779 | +9.60(+4.07%) |
Apr 08, 2009 | 228.24 | 242.24 | 226.56 | 235.92 | 2,499,862 | +4.40(+1.90%) |
Apr 07, 2009 | 234.24 | 236.72 | 231.04 | 231.52 | 1,316,168 | -10.32(-4.27%) |
Apr 06, 2009 | 239.60 | 245.76 | 235.92 | 241.84 | 2,210,599 | -5.60(-2.26%) |
Apr 03, 2009 | 245.76 | 248.80 | 241.28 | 247.44 | 1,961,881 | -0.40(-0.16%) |
Apr 02, 2009 | 245.92 | 249.84 | 242.80 | 247.84 | 3,288,100 | +19.20(+8.40%) |
Apr 01, 2009 | 225.28 | 229.52 | 223.68 | 228.64 | 2,329,903 | -3.76(-1.62%) |
Mar 31, 2009 | 229.44 | 235.92 | 226.08 | 232.40 | 1,942,735 | +3.03(+1.32%) |
Mar 30, 2009 | 237.76 | 238.72 | 227.68 | 229.37 | 2,715,073 | -26.79(-10.46%) |
Mar 26, 2009 | 256.72 | 257.28 | 251.36 | 256.16 | 2,448,220 | +6.48(+2.60%) |
Mar 25, 2009 | 248.00 | 256.00 | 245.28 | 249.68 | 3,255,934 | -3.20(-1.27%) |
Mar 24, 2009 | 249.12 | 255.52 | 247.92 | 252.88 | 2,198,144 | -1.36(-0.53%) |
Mar 23, 2009 | 252.80 | 254.96 | 248.96 | 254.24 | 2,952,990 | +8.16(+3.32%) |
Mar 20, 2009 | 243.04 | 249.20 | 242.08 | 246.08 | 2,888,973 | +3.20(+1.32%) |
Mar 19, 2009 | 246.00 | 248.20 | 240.56 | 242.88 | 4,430,192 | +6.00(+2.53%) |
Mar 18, 2009 | 234.96 | 239.36 | 225.68 | 236.88 | 3,313,239 | +1.36(+0.58%) |
Mar 17, 2009 | 228.96 | 239.12 | 227.60 | 235.52 | 3,703,364 | +9.52(+4.21%) |
Mar 16, 2009 | 216.08 | 228.32 | 213.44 | 226.00 | 3,633,449 | +4.96(+2.24%) |
Mar 13, 2009 | 227.12 | 231.12 | 220.40 | 221.04 | 0 | -4.81(-2.13%) |
Mar 12, 2009 | 209.76 | 227.76 | 209.68 | 225.85 | 4,365,681 | +15.45(+7.34%) |
Mar 11, 2009 | 218.48 | 222.88 | 207.28 | 210.40 | 4,050,259 | -12.24(-5.50%) |
Mar 10, 2009 | 232.80 | 234.56 | 221.60 | 222.64 | 2,938,043 | -6.56(-2.86%) |
Mar 09, 2009 | 223.92 | 236.48 | 223.76 | 229.20 | 4,504,074 | +5.28(+2.36%) |
Mar 06, 2009 | 220.00 | 223.92 | 213.84 | 223.92 | 0 | +9.92(+4.64%) |
Mar 05, 2009 | 218.64 | 219.20 | 210.16 | 214.00 | 3,035,779 | -6.88(-3.11%) |
Mar 04, 2009 | 215.52 | 223.68 | 213.28 | 220.88 | 5,837,988 | +24.24(+12.33%) |