Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 101.48 | 108.31 | 101.10 | 105.74 | 4,860,035 | +0.74(+0.70%) |
Feb 26, 2009 | 109.59 | 110.50 | 101.53 | 105.00 | 7,793,492 | -2.65(-2.46%) |
Feb 25, 2009 | 115.77 | 117.38 | 105.10 | 107.65 | 14,161,384 | -30.03(-21.81%) |
Feb 24, 2009 | 127.39 | 137.93 | 124.89 | 137.68 | 6,209,350 | +12.84(+10.29%) |
Feb 23, 2009 | 138.06 | 138.30 | 124.75 | 124.84 | 3,545,681 | -9.17(-6.84%) |
Feb 20, 2009 | 128.23 | 134.75 | 123.76 | 134.01 | 4,588,968 | +2.71(+2.06%) |
Feb 19, 2009 | 132.68 | 135.00 | 130.59 | 131.30 | 3,494,788 | +2.08(+1.61%) |
Feb 18, 2009 | 135.75 | 135.78 | 128.71 | 129.22 | 3,912,195 | -4.41(-3.30%) |
Feb 17, 2009 | 138.20 | 142.87 | 133.18 | 133.63 | 4,380,817 | -10.82(-7.49%) |
Feb 13, 2009 | 145.60 | 147.90 | 144.37 | 144.45 | 2,397,332 | -1.15(-0.79%) |
Feb 12, 2009 | 140.39 | 146.37 | 139.78 | 145.60 | 3,462,244 | -1.26(-0.86%) |
Feb 11, 2009 | 148.00 | 149.80 | 140.63 | 146.86 | 3,403,838 | +1.63(+1.12%) |
Feb 10, 2009 | 149.30 | 154.92 | 144.12 | 145.23 | 3,983,983 | -3.71(-2.49%) |
Feb 09, 2009 | 145.54 | 150.49 | 142.58 | 148.94 | 2,546,855 | +2.64(+1.80%) |
Feb 06, 2009 | 150.50 | 152.72 | 145.26 | 146.30 | 3,269,574 | -3.49(-2.33%) |
Feb 05, 2009 | 143.90 | 151.91 | 142.76 | 149.79 | 3,955,115 | +4.88(+3.37%) |
Feb 04, 2009 | 142.35 | 148.08 | 141.69 | 144.91 | 3,495,437 | +4.45(+3.17%) |
Feb 03, 2009 | 141.00 | 143.84 | 138.27 | 140.46 | 3,023,841 | +2.19(+1.58%) |
Feb 02, 2009 | 140.23 | 140.59 | 135.29 | 138.27 | 3,245,388 | -4.53(-3.17%) |
Jan 30, 2009 | 142.69 | 146.44 | 137.75 | 142.80 | 4,629,396 | +5.91(+4.32%) |
Jan 29, 2009 | 143.23 | 143.98 | 135.88 | 136.89 | 3,350,993 | -8.99(-6.16%) |
Jan 28, 2009 | 145.00 | 148.41 | 142.53 | 145.88 | 2,942,882 | +4.80(+3.40%) |
Jan 27, 2009 | 143.46 | 145.00 | 139.38 | 141.08 | 2,880,154 | +2.03(+1.46%) |
Jan 26, 2009 | 139.89 | 145.50 | 136.72 | 139.05 | 3,153,001 | +1.54(+1.12%) |
Jan 23, 2009 | 131.75 | 142.31 | 128.89 | 137.51 | 3,474,501 | +0.21(+0.15%) |
Jan 22, 2009 | 138.31 | 139.97 | 132.03 | 137.30 | 3,182,358 | -4.12(-2.91%) |
Jan 21, 2009 | 141.38 | 143.84 | 135.50 | 141.42 | 3,624,795 | +3.66(+2.66%) |
Jan 20, 2009 | 145.01 | 146.37 | 137.76 | 137.76 | 3,542,287 | -7.66(-5.27%) |
Jan 16, 2009 | 146.95 | 150.45 | 139.55 | 145.42 | 4,817,347 | +2.84(+1.99%) |
Jan 15, 2009 | 137.01 | 146.48 | 134.88 | 142.58 | 4,260,129 | +9.20(+6.90%) |
Jan 14, 2009 | 137.01 | 138.49 | 130.88 | 133.38 | 4,555,958 | -7.72(-5.47%) |
Jan 13, 2009 | 141.97 | 146.97 | 136.17 | 141.10 | 5,164,687 | -8.83(-5.89%) |
Jan 12, 2009 | 159.45 | 159.53 | 148.16 | 149.93 | 4,018,767 | -12.61(-7.76%) |
Jan 09, 2009 | 159.48 | 165.20 | 155.77 | 162.54 | 4,754,667 | +7.18(+4.62%) |
Jan 08, 2009 | 146.61 | 157.24 | 145.62 | 155.36 | 3,878,727 | +6.86(+4.62%) |
Jan 07, 2009 | 151.15 | 152.15 | 145.79 | 148.50 | 3,649,427 | -5.21(-3.39%) |
Jan 06, 2009 | 157.46 | 160.00 | 150.19 | 153.71 | 4,678,495 | -4.09(-2.59%) |
Jan 05, 2009 | 149.05 | 163.76 | 148.47 | 157.80 | 5,865,167 | +6.30(+4.16%) |
Jan 02, 2009 | 137.00 | 151.99 | 137.00 | 151.50 | 3,940,764 | +13.54(+9.81%) |
Dec 31, 2008 | 135.30 | 138.66 | 134.61 | 137.96 | 2,582,252 | +2.31(+1.70%) |
Dec 30, 2008 | 136.57 | 137.30 | 131.50 | 135.65 | 2,367,161 | -0.34(-0.25%) |
Dec 29, 2008 | 136.11 | 139.68 | 134.03 | 135.99 | 2,495,010 | +0.98(+0.73%) |
Dec 26, 2008 | 135.15 | 136.10 | 131.77 | 135.01 | 1,566,682 | +1.28(+0.96%) |
Dec 24, 2008 | 135.50 | 137.80 | 133.41 | 133.73 | 1,139,655 | -3.64(-2.65%) |
Dec 23, 2008 | 134.92 | 140.43 | 133.81 | 137.37 | 3,001,465 | +4.36(+3.28%) |
Dec 22, 2008 | 141.01 | 141.44 | 130.74 | 133.01 | 3,503,381 | -7.67(-5.45%) |
Dec 19, 2008 | 140.41 | 142.20 | 135.00 | 140.68 | 6,687,197 | +2.80(+2.03%) |
Dec 18, 2008 | 147.86 | 149.00 | 135.22 | 137.88 | 5,819,084 | -4.06(-2.86%) |
Dec 17, 2008 | 124.58 | 144.93 | 123.50 | 141.94 | 8,392,736 | +15.33(+12.11%) |
Dec 16, 2008 | 115.53 | 127.96 | 114.90 | 126.61 | 5,287,238 | +15.41(+13.86%) |
Dec 15, 2008 | 118.67 | 119.42 | 111.00 | 111.20 | 3,939,559 | -5.72(-4.89%) |
Dec 12, 2008 | 113.53 | 120.35 | 110.99 | 116.92 | 3,865,038 | -0.65(-0.55%) |
Dec 11, 2008 | 117.13 | 126.45 | 115.37 | 117.57 | 4,169,723 | -2.11(-1.76%) |
Dec 10, 2008 | 116.39 | 123.20 | 112.78 | 119.68 | 5,179,189 | +2.57(+2.19%) |
Dec 09, 2008 | 127.08 | 130.70 | 116.78 | 117.11 | 5,654,167 | -17.73(-13.15%) |
Dec 08, 2008 | 136.10 | 138.90 | 133.06 | 134.84 | 4,701,206 | +6.30(+4.90%) |
Dec 05, 2008 | 118.52 | 128.55 | 115.00 | 128.54 | 3,946,346 | +6.54(+5.36%) |
Dec 04, 2008 | 130.82 | 138.11 | 117.53 | 122.00 | 5,502,376 | -11.72(-8.76%) |
Dec 03, 2008 | 121.00 | 134.24 | 110.00 | 133.72 | 6,059,622 | +17.60(+15.16%) |
Dec 02, 2008 | 113.34 | 117.23 | 111.14 | 116.12 | 3,081,987 | +5.92(+5.37%) |