Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 821.08 | 851.62 | 808.34 | 826.22 | 0 | +26.25(+3.28%) |
Mar 30, 2009 | 835.60 | 838.26 | 787.29 | 799.97 | 0 | -54.87(-6.42%) |
Mar 27, 2009 | 856.46 | 885.03 | 842.43 | 854.84 | 0 | -17.52(-2.01%) |
Mar 26, 2009 | 824.40 | 882.00 | 813.19 | 872.36 | 0 | +76.64(+9.63%) |
Mar 25, 2009 | 784.77 | 836.91 | 760.24 | 795.72 | 0 | +13.93(+1.78%) |
Mar 24, 2009 | 766.92 | 806.64 | 740.96 | 781.80 | 0 | -0.75(-0.10%) |
Mar 23, 2009 | 759.09 | 787.50 | 737.15 | 782.54 | 0 | +65.59(+9.15%) |
Mar 20, 2009 | 765.68 | 775.49 | 712.11 | 716.96 | 0 | -40.27(-5.32%) |
Mar 19, 2009 | 775.14 | 791.51 | 749.26 | 757.22 | 0 | -17.39(-2.25%) |
Mar 18, 2009 | 732.46 | 792.59 | 723.22 | 774.62 | 0 | +33.04(+4.46%) |
Mar 17, 2009 | 717.79 | 743.56 | 696.51 | 741.58 | 0 | +23.99(+3.34%) |
Mar 16, 2009 | 757.05 | 761.41 | 709.20 | 717.59 | 0 | -34.15(-4.54%) |
Mar 13, 2009 | 715.10 | 762.48 | 704.35 | 751.74 | 0 | +38.37(+5.38%) |
Mar 12, 2009 | 679.04 | 722.18 | 660.32 | 713.37 | 0 | +40.65(+6.04%) |
Mar 11, 2009 | 642.20 | 691.34 | 631.46 | 672.73 | 0 | +38.97(+6.15%) |
Mar 10, 2009 | 581.30 | 638.94 | 571.47 | 633.76 | 0 | +75.99(+13.62%) |
Mar 09, 2009 | 581.25 | 603.88 | 549.58 | 557.76 | 0 | -30.94(-5.26%) |
Mar 06, 2009 | 622.79 | 639.58 | 559.39 | 588.70 | 0 | -30.39(-4.91%) |
Mar 05, 2009 | 616.70 | 636.99 | 604.63 | 619.09 | 0 | -7.30(-1.16%) |
Mar 04, 2009 | 627.54 | 651.19 | 607.87 | 626.39 | 0 | +21.84(+3.61%) |
Mar 03, 2009 | 607.28 | 632.53 | 592.10 | 604.54 | 0 | +10.24(+1.72%) |
Mar 02, 2009 | 634.07 | 647.46 | 587.82 | 594.31 | 0 | -52.64(-8.14%) |
Feb 27, 2009 | 655.96 | 684.78 | 626.25 | 646.95 | 0 | -25.20(-3.75%) |
Feb 26, 2009 | 679.36 | 713.00 | 662.81 | 672.15 | 0 | -0.90(-0.13%) |
Feb 25, 2009 | 661.51 | 690.12 | 635.60 | 673.05 | 0 | +3.40(+0.51%) |
Feb 24, 2009 | 622.95 | 680.38 | 608.39 | 669.65 | 0 | +78.38(+13.26%) |
Feb 23, 2009 | 604.29 | 633.02 | 580.03 | 591.27 | 0 | -9.51(-1.58%) |
Feb 20, 2009 | 609.55 | 621.28 | 577.59 | 600.78 | 0 | -20.52(-3.30%) |
Feb 19, 2009 | 672.09 | 691.02 | 617.94 | 621.30 | 0 | -34.58(-5.27%) |
Feb 18, 2009 | 671.26 | 683.75 | 642.53 | 655.88 | 0 | -10.21(-1.53%) |
Feb 17, 2009 | 699.77 | 704.39 | 638.89 | 666.09 | 0 | -65.46(-8.95%) |
Feb 16, 2009 | 751.74 | 759.33 | 719.56 | 731.55 | 0 | +0.00(+0.00%) |
Feb 13, 2009 | 751.74 | 759.33 | 719.56 | 731.55 | 0 | -15.08(-2.02%) |
Feb 12, 2009 | 726.10 | 757.17 | 699.15 | 746.63 | 0 | +18.30(+2.51%) |
Feb 11, 2009 | 758.65 | 763.37 | 683.11 | 728.33 | 0 | -26.20(-3.47%) |
Feb 10, 2009 | 788.63 | 810.93 | 743.40 | 754.53 | 0 | -40.08(-5.04%) |
Feb 09, 2009 | 773.12 | 815.07 | 761.58 | 794.60 | 0 | +20.30(+2.62%) |
Feb 06, 2009 | 744.81 | 794.90 | 729.84 | 774.30 | 0 | +32.01(+4.31%) |
Feb 05, 2009 | 692.77 | 752.60 | 668.98 | 742.28 | 0 | +37.01(+5.25%) |
Feb 04, 2009 | 680.90 | 742.73 | 665.21 | 705.27 | 0 | +15.86(+2.30%) |
Feb 03, 2009 | 671.55 | 705.60 | 646.79 | 689.41 | 0 | -42.97(-5.87%) |
Feb 02, 2009 | 743.12 | 776.91 | 698.62 | 732.38 | 0 | -20.36(-2.71%) |
Jan 30, 2009 | 767.89 | 791.02 | 722.63 | 752.75 | 0 | -6.98(-0.92%) |
Jan 29, 2009 | 787.02 | 811.13 | 745.02 | 759.73 | 0 | -34.50(-4.34%) |
Jan 28, 2009 | 760.66 | 805.57 | 748.82 | 794.23 | 0 | +46.75(+6.25%) |
Jan 27, 2009 | 739.88 | 762.80 | 726.96 | 747.48 | 0 | +13.24(+1.80%) |
Jan 26, 2009 | 751.73 | 773.63 | 717.51 | 734.23 | 0 | -9.96(-1.34%) |
Jan 23, 2009 | 687.88 | 758.79 | 678.99 | 744.19 | 0 | +37.70(+5.34%) |
Jan 22, 2009 | 711.01 | 731.68 | 683.92 | 706.49 | 0 | -23.99(-3.28%) |
Jan 21, 2009 | 689.84 | 736.56 | 662.33 | 730.48 | 0 | +61.40(+9.18%) |
Jan 20, 2009 | 718.88 | 746.84 | 662.26 | 669.08 | 0 | -76.53(-10.26%) |
Jan 19, 2009 | 714.63 | 757.50 | 692.88 | 745.61 | 0 | +0.00(+0.00%) |
Jan 16, 2009 | 714.63 | 757.50 | 692.88 | 745.61 | 0 | +55.58(+8.05%) |
Jan 15, 2009 | 671.65 | 714.84 | 640.52 | 690.03 | 0 | +14.41(+2.13%) |
Jan 14, 2009 | 689.69 | 711.16 | 659.61 | 675.62 | 0 | -43.65(-6.07%) |
Jan 13, 2009 | 728.01 | 754.13 | 677.19 | 719.27 | 0 | -21.01(-2.84%) |
Jan 12, 2009 | 769.37 | 774.30 | 707.05 | 740.28 | 0 | -23.25(-3.05%) |
Jan 09, 2009 | 854.16 | 875.50 | 741.62 | 763.53 | 0 | -94.79(-11.04%) |
Jan 08, 2009 | 831.70 | 867.42 | 813.74 | 858.33 | 0 | +16.66(+1.98%) |
Jan 07, 2009 | 874.29 | 884.52 | 817.25 | 841.67 | 0 | -32.98(-3.77%) |
Jan 06, 2009 | 844.79 | 902.10 | 830.12 | 874.64 | 0 | +44.61(+5.37%) |
Jan 05, 2009 | 781.03 | 860.48 | 762.07 | 830.03 | 0 | +62.17(+8.10%) |
Jan 02, 2009 | 702.38 | 780.51 | 693.75 | 767.86 | 0 | +69.45(+9.94%) |