Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 753.62 | 786.73 | 736.54 | 760.69 | 0 | -7.66(-1.00%) |
Feb 26, 2009 | 774.18 | 799.93 | 756.76 | 768.35 | 0 | +3.54(+0.46%) |
Feb 25, 2009 | 773.34 | 792.73 | 745.35 | 764.81 | 0 | -9.73(-1.26%) |
Feb 24, 2009 | 757.80 | 790.55 | 733.57 | 774.54 | 0 | +22.88(+3.04%) |
Feb 23, 2009 | 801.51 | 811.06 | 744.42 | 751.66 | 0 | -42.00(-5.29%) |
Feb 20, 2009 | 789.30 | 810.78 | 766.78 | 793.65 | 0 | -8.81(-1.10%) |
Feb 19, 2009 | 821.91 | 836.94 | 793.74 | 802.46 | 0 | -7.11(-0.88%) |
Feb 18, 2009 | 819.95 | 831.01 | 788.78 | 809.57 | 0 | -3.20(-0.39%) |
Feb 17, 2009 | 834.97 | 846.35 | 804.41 | 812.77 | 0 | -49.25(-5.71%) |
Feb 16, 2009 | 860.16 | 880.01 | 845.51 | 862.02 | 0 | +0.00(+0.00%) |
Feb 13, 2009 | 860.16 | 880.01 | 845.51 | 862.02 | 0 | +0.70(+0.08%) |
Feb 12, 2009 | 842.92 | 869.14 | 822.97 | 861.32 | 0 | +2.77(+0.32%) |
Feb 11, 2009 | 863.30 | 882.81 | 834.40 | 858.55 | 0 | +6.51(+0.76%) |
Feb 10, 2009 | 895.19 | 912.29 | 841.78 | 852.04 | 0 | -42.72(-4.77%) |
Feb 09, 2009 | 898.12 | 921.98 | 877.89 | 894.76 | 0 | +1.31(+0.15%) |
Feb 06, 2009 | 867.63 | 905.51 | 858.15 | 893.45 | 0 | +28.86(+3.34%) |
Feb 05, 2009 | 841.80 | 876.60 | 825.28 | 864.59 | 0 | +21.29(+2.53%) |
Feb 04, 2009 | 840.90 | 867.82 | 827.11 | 843.29 | 0 | +15.13(+1.83%) |
Feb 03, 2009 | 818.34 | 840.26 | 801.72 | 828.16 | 0 | +16.69(+2.06%) |
Feb 02, 2009 | 808.00 | 830.06 | 792.32 | 811.47 | 0 | -11.78(-1.43%) |
Jan 30, 2009 | 853.35 | 861.87 | 812.44 | 823.25 | 0 | -21.17(-2.51%) |
Jan 29, 2009 | 849.69 | 868.06 | 828.40 | 844.43 | 0 | -22.95(-2.65%) |
Jan 28, 2009 | 861.11 | 884.60 | 842.88 | 867.38 | 0 | +23.26(+2.76%) |
Jan 27, 2009 | 844.49 | 861.36 | 822.60 | 844.12 | 0 | +4.06(+0.48%) |
Jan 26, 2009 | 842.41 | 875.46 | 821.58 | 840.05 | 0 | +8.58(+1.03%) |
Jan 23, 2009 | 793.31 | 847.13 | 781.65 | 831.47 | 0 | +21.00(+2.59%) |
Jan 22, 2009 | 809.61 | 832.33 | 786.39 | 810.47 | 0 | -20.66(-2.49%) |
Jan 21, 2009 | 803.47 | 836.01 | 782.08 | 831.13 | 0 | +41.24(+5.22%) |
Jan 20, 2009 | 826.13 | 843.36 | 783.78 | 789.89 | 0 | -51.19(-6.09%) |
Jan 19, 2009 | 845.33 | 859.08 | 810.93 | 841.08 | 0 | -0.00(-0.00%) |
Jan 16, 2009 | 845.33 | 859.08 | 810.92 | 841.08 | 0 | +17.20(+2.09%) |
Jan 15, 2009 | 807.39 | 835.27 | 773.29 | 823.88 | 0 | +16.03(+1.98%) |
Jan 14, 2009 | 829.39 | 837.73 | 791.68 | 807.85 | 0 | -42.25(-4.97%) |
Jan 13, 2009 | 834.92 | 864.04 | 821.71 | 850.10 | 0 | +8.13(+0.97%) |
Jan 12, 2009 | 871.65 | 880.71 | 830.00 | 841.97 | 0 | -47.43(-5.33%) |
Jan 09, 2009 | 914.52 | 926.59 | 876.18 | 889.40 | 0 | -27.22(-2.97%) |
Jan 08, 2009 | 891.95 | 925.35 | 876.23 | 916.62 | 0 | +19.75(+2.20%) |
Jan 07, 2009 | 924.68 | 939.48 | 882.86 | 896.87 | 0 | -46.05(-4.88%) |
Jan 06, 2009 | 931.27 | 966.06 | 912.25 | 942.92 | 0 | +31.00(+3.40%) |
Jan 05, 2009 | 893.37 | 934.52 | 877.55 | 911.92 | 0 | +11.84(+1.32%) |
Jan 02, 2009 | 862.35 | 912.21 | 853.19 | 900.08 | 0 | +44.19(+5.16%) |
Jan 01, 2009 | 831.38 | 868.44 | 822.07 | 855.89 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 831.38 | 868.44 | 822.07 | 855.89 | 0 | +17.75(+2.12%) |
Dec 30, 2008 | 821.25 | 844.55 | 805.28 | 838.14 | 0 | +20.13(+2.46%) |
Dec 29, 2008 | 821.44 | 837.34 | 796.87 | 818.01 | 0 | +7.11(+0.88%) |
Dec 26, 2008 | 796.29 | 818.32 | 782.64 | 810.90 | 0 | +19.09(+2.41%) |
Dec 25, 2008 | 794.68 | 805.16 | 775.08 | 791.81 | 0 | +0.00(+0.00%) |
Dec 24, 2008 | 794.68 | 805.16 | 775.08 | 791.81 | 0 | -0.83(-0.11%) |
Dec 23, 2008 | 801.18 | 819.11 | 778.13 | 792.65 | 0 | -2.82(-0.35%) |
Dec 22, 2008 | 828.88 | 838.98 | 777.67 | 795.46 | 0 | -29.60(-3.59%) |
Dec 19, 2008 | 821.53 | 853.97 | 801.73 | 825.06 | 0 | -1.83(-0.22%) |
Dec 18, 2008 | 875.48 | 884.24 | 813.95 | 826.90 | 0 | -47.78(-5.46%) |
Dec 17, 2008 | 862.87 | 904.61 | 848.65 | 874.68 | 0 | +2.92(+0.34%) |
Dec 16, 2008 | 834.58 | 877.72 | 819.51 | 871.76 | 0 | +49.25(+5.99%) |
Dec 15, 2008 | 838.12 | 858.57 | 803.26 | 822.51 | 0 | +0.32(+0.04%) |
Dec 12, 2008 | 785.73 | 835.26 | 771.50 | 822.18 | 0 | +7.48(+0.92%) |
Dec 11, 2008 | 836.24 | 870.37 | 799.38 | 814.70 | 0 | -19.90(-2.38%) |
Dec 10, 2008 | 811.47 | 848.85 | 797.67 | 834.60 | 0 | +50.00(+6.37%) |
Dec 09, 2008 | 775.90 | 820.37 | 760.11 | 784.61 | 0 | -3.38(-0.43%) |
Dec 08, 2008 | 763.72 | 806.35 | 750.94 | 787.99 | 0 | +58.76(+8.06%) |
Dec 05, 2008 | 701.03 | 736.42 | 668.06 | 729.23 | 0 | +14.68(+2.05%) |
Dec 04, 2008 | 740.52 | 766.11 | 698.79 | 714.55 | 0 | -41.92(-5.54%) |
Dec 03, 2008 | 732.49 | 768.89 | 711.88 | 756.47 | 0 | -2.05(-0.27%) |
Dec 02, 2008 | 752.98 | 777.20 | 724.77 | 758.52 | 0 | +24.10(+3.28%) |