Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 752.44 | 782.75 | 733.99 | 753.72 | 0 | -7.91(-1.04%) |
Feb 26, 2009 | 784.26 | 804.82 | 753.77 | 761.62 | 0 | -18.36(-2.35%) |
Feb 25, 2009 | 787.87 | 803.92 | 760.80 | 779.99 | 0 | -10.21(-1.29%) |
Feb 24, 2009 | 767.62 | 799.91 | 747.27 | 790.20 | 0 | +29.16(+3.83%) |
Feb 23, 2009 | 811.34 | 820.68 | 757.90 | 761.04 | 0 | -43.91(-5.46%) |
Feb 20, 2009 | 812.77 | 830.75 | 782.74 | 804.95 | 0 | -20.63(-2.50%) |
Feb 19, 2009 | 841.47 | 859.13 | 813.19 | 825.58 | 0 | -9.39(-1.12%) |
Feb 18, 2009 | 848.18 | 864.19 | 817.20 | 834.98 | 0 | -9.80(-1.16%) |
Feb 17, 2009 | 849.82 | 869.79 | 827.48 | 844.78 | 0 | -29.87(-3.41%) |
Feb 16, 2009 | 876.77 | 897.34 | 858.60 | 874.64 | 0 | +0.00(+0.00%) |
Feb 13, 2009 | 876.77 | 897.34 | 858.60 | 874.64 | 0 | +2.49(+0.29%) |
Feb 12, 2009 | 852.47 | 883.25 | 832.80 | 872.15 | 0 | +8.43(+0.98%) |
Feb 11, 2009 | 852.29 | 881.26 | 837.66 | 863.72 | 0 | +13.35(+1.57%) |
Feb 10, 2009 | 883.32 | 900.48 | 839.34 | 850.37 | 0 | -38.04(-4.28%) |
Feb 09, 2009 | 886.35 | 909.53 | 867.25 | 888.41 | 0 | +5.47(+0.62%) |
Feb 06, 2009 | 854.15 | 895.23 | 845.37 | 882.93 | 0 | +28.79(+3.37%) |
Feb 05, 2009 | 834.65 | 874.32 | 821.10 | 854.14 | 0 | +12.60(+1.50%) |
Feb 04, 2009 | 828.34 | 863.73 | 814.20 | 841.55 | 0 | +13.14(+1.59%) |
Feb 03, 2009 | 826.98 | 848.61 | 801.08 | 828.40 | 0 | +4.34(+0.53%) |
Feb 02, 2009 | 819.89 | 841.84 | 800.80 | 824.07 | 0 | -7.38(-0.89%) |
Jan 30, 2009 | 868.43 | 878.49 | 820.07 | 831.45 | 0 | -35.41(-4.08%) |
Jan 29, 2009 | 888.75 | 901.63 | 859.01 | 866.85 | 0 | -28.36(-3.17%) |
Jan 28, 2009 | 880.99 | 907.46 | 868.59 | 895.21 | 0 | +33.88(+3.93%) |
Jan 27, 2009 | 857.60 | 879.14 | 838.77 | 861.32 | 0 | +6.50(+0.76%) |
Jan 26, 2009 | 852.30 | 885.63 | 835.73 | 854.82 | 0 | +5.13(+0.60%) |
Jan 23, 2009 | 836.57 | 871.22 | 814.59 | 849.69 | 0 | +7.33(+0.87%) |
Jan 22, 2009 | 851.09 | 868.45 | 823.30 | 842.36 | 0 | -23.57(-2.72%) |
Jan 21, 2009 | 837.81 | 872.46 | 819.61 | 865.93 | 0 | +38.67(+4.67%) |
Jan 20, 2009 | 871.04 | 882.77 | 819.20 | 827.26 | 0 | -50.94(-5.80%) |
Jan 19, 2009 | 875.50 | 894.72 | 846.97 | 878.20 | 0 | +0.00(+0.00%) |
Jan 16, 2009 | 875.50 | 894.72 | 846.97 | 878.20 | 0 | +10.04(+1.16%) |
Jan 15, 2009 | 855.30 | 883.76 | 817.76 | 868.16 | 0 | +11.14(+1.30%) |
Jan 14, 2009 | 876.84 | 891.42 | 838.71 | 857.01 | 0 | -35.85(-4.02%) |
Jan 13, 2009 | 877.92 | 904.66 | 865.63 | 892.87 | 0 | +12.30(+1.40%) |
Jan 12, 2009 | 902.32 | 915.97 | 865.34 | 880.56 | 0 | -28.63(-3.15%) |
Jan 09, 2009 | 948.35 | 959.05 | 898.93 | 909.19 | 0 | -37.80(-3.99%) |
Jan 08, 2009 | 924.01 | 958.13 | 909.78 | 947.00 | 0 | +18.82(+2.03%) |
Jan 07, 2009 | 956.46 | 967.13 | 915.70 | 928.17 | 0 | -41.51(-4.28%) |
Jan 06, 2009 | 967.10 | 998.85 | 944.07 | 969.68 | 0 | +17.69(+1.86%) |
Jan 05, 2009 | 934.93 | 974.40 | 910.28 | 951.99 | 0 | +10.47(+1.11%) |
Jan 02, 2009 | 912.30 | 952.18 | 894.49 | 941.52 | 0 | +35.46(+3.91%) |
Jan 01, 2009 | 878.58 | 920.66 | 864.53 | 906.06 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 878.58 | 920.66 | 864.53 | 906.06 | 0 | +27.96(+3.18%) |
Dec 30, 2008 | 855.04 | 888.95 | 843.37 | 878.10 | 0 | +27.57(+3.24%) |
Dec 29, 2008 | 864.16 | 876.60 | 829.79 | 850.53 | 0 | -11.35(-1.32%) |
Dec 26, 2008 | 858.68 | 873.40 | 838.81 | 861.88 | 0 | +11.61(+1.37%) |
Dec 25, 2008 | 852.49 | 866.36 | 834.34 | 850.27 | 0 | +0.00(+0.00%) |
Dec 24, 2008 | 852.49 | 866.36 | 834.34 | 850.27 | 0 | +2.13(+0.25%) |
Dec 23, 2008 | 859.21 | 881.28 | 835.20 | 848.13 | 0 | -11.76(-1.37%) |
Dec 22, 2008 | 872.07 | 883.94 | 833.81 | 859.89 | 0 | -9.00(-1.04%) |
Dec 19, 2008 | 889.12 | 912.20 | 853.72 | 868.89 | 0 | -10.64(-1.21%) |
Dec 18, 2008 | 913.07 | 930.65 | 861.59 | 879.53 | 0 | -29.73(-3.27%) |
Dec 17, 2008 | 895.43 | 929.98 | 875.48 | 909.26 | 0 | +0.44(+0.05%) |
Dec 16, 2008 | 870.35 | 915.70 | 852.26 | 908.82 | 0 | +44.23(+5.12%) |
Dec 15, 2008 | 888.21 | 905.37 | 844.35 | 864.59 | 0 | -31.91(-3.56%) |
Dec 12, 2008 | 845.85 | 910.51 | 828.88 | 896.50 | 0 | +18.66(+2.13%) |
Dec 11, 2008 | 916.83 | 943.88 | 864.73 | 877.84 | 0 | -52.91(-5.68%) |
Dec 10, 2008 | 920.34 | 952.37 | 897.54 | 930.75 | 0 | +21.19(+2.33%) |
Dec 09, 2008 | 911.82 | 956.14 | 879.44 | 909.56 | 0 | -8.35(-0.91%) |
Dec 08, 2008 | 891.18 | 939.91 | 867.66 | 917.91 | 0 | +42.33(+4.84%) |
Dec 05, 2008 | 837.15 | 884.65 | 800.85 | 875.57 | 0 | +29.46(+3.48%) |
Dec 04, 2008 | 879.29 | 906.31 | 822.70 | 846.11 | 0 | -39.25(-4.43%) |
Dec 03, 2008 | 861.31 | 907.98 | 833.96 | 885.36 | 0 | +14.20(+1.63%) |
Dec 02, 2008 | 859.79 | 895.41 | 824.75 | 871.16 | 0 | +25.24(+2.98%) |