Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 846.56 | 865.23 | 826.91 | 842.72 | 0 | +10.24(+1.23%) |
Mar 30, 2009 | 818.45 | 854.47 | 806.18 | 832.47 | 0 | -14.05(-1.66%) |
Mar 27, 2009 | 857.60 | 874.26 | 831.43 | 846.53 | 0 | -17.85(-2.07%) |
Mar 26, 2009 | 833.62 | 873.75 | 824.24 | 864.38 | 0 | +32.76(+3.94%) |
Mar 25, 2009 | 814.76 | 849.87 | 800.18 | 831.62 | 0 | +21.21(+2.62%) |
Mar 24, 2009 | 816.70 | 834.34 | 797.61 | 810.40 | 0 | -15.75(-1.91%) |
Mar 23, 2009 | 799.83 | 828.73 | 783.28 | 826.15 | 0 | +57.39(+7.47%) |
Mar 20, 2009 | 784.17 | 794.37 | 757.04 | 768.76 | 0 | -13.85(-1.77%) |
Mar 19, 2009 | 783.66 | 800.62 | 742.65 | 782.61 | 0 | +22.61(+2.98%) |
Mar 18, 2009 | 730.77 | 772.54 | 718.26 | 759.99 | 0 | +16.56(+2.23%) |
Mar 17, 2009 | 738.99 | 760.77 | 710.85 | 743.43 | 0 | +5.14(+0.70%) |
Mar 16, 2009 | 750.03 | 767.59 | 694.38 | 738.29 | 0 | -9.34(-1.25%) |
Mar 13, 2009 | 750.43 | 766.74 | 700.72 | 747.63 | 0 | -6.27(-0.83%) |
Mar 12, 2009 | 723.55 | 759.68 | 708.66 | 753.91 | 0 | +24.43(+3.35%) |
Mar 11, 2009 | 718.16 | 747.85 | 704.88 | 729.48 | 0 | +10.49(+1.46%) |
Mar 10, 2009 | 688.11 | 726.23 | 678.16 | 718.99 | 0 | +44.73(+6.63%) |
Mar 09, 2009 | 675.18 | 697.81 | 655.19 | 674.26 | 0 | -6.07(-0.89%) |
Mar 06, 2009 | 678.45 | 698.83 | 657.13 | 680.33 | 0 | +3.29(+0.49%) |
Mar 05, 2009 | 708.36 | 716.96 | 666.13 | 677.04 | 0 | -38.18(-5.34%) |
Mar 04, 2009 | 709.42 | 739.38 | 690.87 | 715.21 | 0 | +16.97(+2.43%) |
Mar 03, 2009 | 720.65 | 733.63 | 686.71 | 698.25 | 0 | -11.86(-1.67%) |
Mar 02, 2009 | 741.84 | 759.52 | 694.88 | 710.10 | 0 | -43.61(-5.79%) |
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%) |