Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 412.11 | 417.23 | 410.70 | 417.23 | 2,649,405 | +6.83(+1.66%) |
May 28, 2009 | 408.68 | 411.62 | 404.61 | 410.40 | 2,668,693 | +4.84(+1.19%) |
May 27, 2009 | 405.64 | 411.86 | 404.81 | 405.56 | 3,034,275 | +1.20(+0.30%) |
May 26, 2009 | 391.95 | 405.00 | 390.00 | 404.36 | 3,104,476 | +10.86(+2.76%) |
May 22, 2009 | 396.66 | 398.65 | 392.00 | 393.50 | 1,718,843 | -3.00(-0.76%) |
May 21, 2009 | 396.30 | 402.84 | 393.84 | 396.50 | 2,719,720 | -0.68(-0.17%) |
May 20, 2009 | 402.09 | 405.67 | 395.00 | 397.18 | 2,283,991 | -1.70(-0.43%) |
May 19, 2009 | 396.10 | 401.64 | 393.00 | 398.88 | 2,837,423 | +2.04(+0.51%) |
May 18, 2009 | 394.73 | 397.31 | 385.40 | 396.84 | 3,351,605 | +5.62(+1.44%) |
May 17, 2009 | 391.10 | 394.11 | 389.09 | 391.22 | 502,532 | +1.22(+0.31%) |
May 15, 2009 | 391.10 | 394.11 | 389.09 | 390.00 | 3,016,859 | +2.50(+0.65%) |
May 14, 2009 | 388.80 | 392.21 | 384.69 | 387.50 | 2,935,394 | -2.04(-0.52%) |
May 13, 2009 | 394.09 | 396.39 | 388.35 | 389.54 | 2,842,757 | -9.47(-2.37%) |
May 12, 2009 | 410.01 | 410.99 | 395.11 | 399.01 | 3,793,728 | -8.97(-2.20%) |
May 11, 2009 | 402.80 | 412.00 | 401.20 | 407.98 | 2,557,886 | +0.65(+0.16%) |
May 08, 2009 | 402.85 | 410.13 | 395.00 | 407.33 | 3,865,597 | +10.72(+2.70%) |
May 07, 2009 | 404.10 | 404.99 | 392.50 | 396.61 | 2,999,604 | -6.86(-1.70%) |
May 06, 2009 | 406.79 | 408.28 | 401.00 | 403.47 | 2,632,815 | +0.48(+0.12%) |
May 05, 2009 | 399.98 | 405.00 | 397.25 | 402.99 | 2,400,796 | +1.01(+0.25%) |
May 04, 2009 | 398.17 | 402.40 | 394.79 | 401.98 | 3,202,929 | +8.29(+2.11%) |
May 01, 2009 | 395.03 | 397.59 | 391.55 | 393.69 | 2,428,611 | -2.28(-0.58%) |
Apr 30, 2009 | 395.76 | 403.75 | 394.80 | 395.97 | 4,355,636 | +4.50(+1.15%) |
Apr 29, 2009 | 385.97 | 394.97 | 385.83 | 391.47 | 3,609,960 | +7.76(+2.02%) |
Apr 28, 2009 | 383.75 | 389.05 | 381.54 | 383.71 | 2,943,538 | -2.24(-0.58%) |
Apr 27, 2009 | 384.34 | 389.49 | 382.75 | 385.95 | 2,290,575 | -3.54(-0.91%) |
Apr 24, 2009 | 386.05 | 393.18 | 380.50 | 389.49 | 3,386,147 | +4.80(+1.25%) |
Apr 23, 2009 | 387.51 | 389.75 | 381.11 | 384.69 | 2,608,904 | +0.83(+0.22%) |
Apr 22, 2009 | 381.75 | 390.00 | 379.01 | 383.86 | 3,501,593 | +2.39(+0.63%) |
Apr 21, 2009 | 376.17 | 384.30 | 376.10 | 381.47 | 3,695,360 | +2.17(+0.57%) |
Apr 20, 2009 | 386.15 | 390.65 | 375.89 | 379.30 | 4,428,855 | -12.94(-3.30%) |
Apr 17, 2009 | 386.02 | 399.82 | 384.81 | 392.24 | 10,734,963 | +3.50(+0.90%) |
Apr 16, 2009 | 381.50 | 392.90 | 381.02 | 388.74 | 10,138,963 | +9.24(+2.43%) |
Apr 15, 2009 | 367.10 | 381.06 | 364.16 | 379.50 | 4,930,521 | +10.59(+2.87%) |
Apr 14, 2009 | 376.94 | 376.99 | 365.60 | 368.91 | 3,428,689 | -9.20(-2.43%) |
Apr 13, 2009 | 371.33 | 379.10 | 370.30 | 378.11 | 3,050,081 | +5.61(+1.51%) |
Apr 09, 2009 | 369.50 | 374.35 | 366.25 | 372.50 | 3,383,146 | +10.50(+2.90%) |
Apr 08, 2009 | 363.50 | 365.00 | 356.21 | 362.00 | 2,765,142 | +3.35(+0.93%) |
Apr 07, 2009 | 362.60 | 363.75 | 355.31 | 358.65 | 3,680,018 | -9.59(-2.60%) |
Apr 06, 2009 | 367.00 | 369.82 | 361.40 | 368.24 | 3,280,294 | -1.54(-0.42%) |
Apr 03, 2009 | 364.50 | 371.72 | 358.00 | 369.78 | 3,789,784 | +7.28(+2.01%) |
Apr 02, 2009 | 363.31 | 369.76 | 360.32 | 362.50 | 4,487,942 | +8.41(+2.38%) |
Apr 01, 2009 | 343.78 | 355.24 | 340.61 | 354.09 | 3,301,107 | +6.03(+1.73%) |
Mar 31, 2009 | 348.93 | 353.51 | 346.18 | 348.06 | 3,655,221 | +5.37(+1.57%) |
Mar 30, 2009 | 342.55 | 343.81 | 336.06 | 342.69 | 3,094,068 | -10.60(-3.00%) |
Mar 26, 2009 | 353.13 | 359.16 | 348.50 | 353.29 | 6,003,166 | +9.22(+2.68%) |
Mar 25, 2009 | 350.40 | 351.34 | 336.25 | 344.07 | 4,336,068 | -3.10(-0.89%) |
Mar 24, 2009 | 346.50 | 353.84 | 344.00 | 347.17 | 3,819,902 | -1.44(-0.41%) |
Mar 23, 2009 | 341.91 | 349.45 | 333.03 | 348.60 | 4,271,360 | +18.44(+5.59%) |
Mar 20, 2009 | 330.30 | 332.99 | 326.34 | 330.16 | 4,738,590 | +0.22(+0.07%) |
Mar 19, 2009 | 331.68 | 336.00 | 327.38 | 329.94 | 4,111,076 | -3.16(-0.95%) |
Mar 18, 2009 | 334.81 | 340.00 | 328.05 | 333.10 | 5,012,138 | -2.24(-0.67%) |
Mar 17, 2009 | 320.18 | 335.34 | 319.09 | 335.34 | 4,715,486 | +15.65(+4.90%) |
Mar 16, 2009 | 325.99 | 329.73 | 318.59 | 319.69 | 4,946,791 | -4.73(-1.46%) |
Mar 13, 2009 | 326.10 | 327.46 | 319.03 | 324.42 | 3,907,609 | +0.89(+0.28%) |
Mar 12, 2009 | 317.54 | 325.00 | 313.65 | 323.53 | 5,024,134 | +5.62(+1.77%) |
Mar 11, 2009 | 310.10 | 320.00 | 305.71 | 317.91 | 5,923,592 | +9.74(+3.16%) |
Mar 10, 2009 | 298.25 | 310.50 | 294.25 | 308.17 | 6,730,478 | +17.28(+5.94%) |
Mar 09, 2009 | 299.98 | 306.57 | 289.45 | 290.89 | 6,926,575 | -17.68(-5.73%) |
Mar 06, 2009 | 307.22 | 310.19 | 294.25 | 308.57 | 7,238,087 | +4.21(+1.38%) |
Mar 05, 2009 | 316.48 | 319.08 | 302.64 | 304.36 | 6,526,228 | -14.56(-4.57%) |
Mar 04, 2009 | 323.16 | 329.00 | 315.38 | 318.92 | 7,818,351 | -9.01(-2.75%) |