Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 332.95 | 343.82 | 331.11 | 337.99 | 5,420,892 | +0.81(+0.24%) |
Feb 26, 2009 | 345.96 | 352.49 | 337.16 | 337.18 | 5,605,126 | -4.46(-1.31%) |
Feb 25, 2009 | 342.15 | 352.30 | 338.92 | 341.64 | 6,439,041 | -3.81(-1.10%) |
Feb 24, 2009 | 331.02 | 349.62 | 330.89 | 345.45 | 6,095,615 | +15.39(+4.66%) |
Feb 23, 2009 | 347.00 | 349.80 | 329.55 | 330.06 | 5,178,993 | -16.39(-4.73%) |
Feb 20, 2009 | 338.05 | 348.92 | 335.00 | 346.45 | 6,218,278 | +3.81(+1.11%) |
Feb 19, 2009 | 357.47 | 359.80 | 341.41 | 342.64 | 4,989,464 | -10.47(-2.97%) |
Feb 18, 2009 | 347.24 | 353.38 | 340.52 | 353.11 | 6,024,443 | +10.45(+3.05%) |
Feb 17, 2009 | 346.51 | 347.09 | 339.69 | 342.66 | 5,680,314 | -15.02(-4.20%) |
Feb 13, 2009 | 362.19 | 362.99 | 355.23 | 357.68 | 4,147,107 | -5.37(-1.48%) |
Feb 12, 2009 | 352.61 | 363.62 | 351.48 | 363.05 | 5,547,287 | +5.01(+1.40%) |
Feb 11, 2009 | 358.95 | 365.00 | 353.00 | 358.04 | 5,231,588 | -0.47(-0.13%) |
Feb 10, 2009 | 375.98 | 377.50 | 357.89 | 358.51 | 7,103,608 | -20.26(-5.35%) |
Feb 09, 2009 | 371.28 | 381.00 | 367.30 | 378.77 | 4,977,246 | +7.49(+2.02%) |
Feb 06, 2009 | 356.46 | 373.81 | 355.44 | 371.28 | 7,041,797 | +17.56(+4.96%) |
Feb 05, 2009 | 340.91 | 355.38 | 337.00 | 353.72 | 7,263,933 | +10.72(+3.13%) |
Feb 04, 2009 | 340.07 | 354.44 | 339.17 | 343.00 | 6,817,306 | +2.55(+0.75%) |
Feb 03, 2009 | 342.57 | 343.00 | 333.83 | 340.45 | 6,557,984 | -0.12(-0.04%) |
Feb 02, 2009 | 334.29 | 345.00 | 332.00 | 340.57 | 5,206,715 | +2.04(+0.60%) |
Jan 30, 2009 | 344.69 | 348.80 | 336.00 | 338.53 | 4,673,619 | -4.79(-1.40%) |
Jan 29, 2009 | 344.54 | 345.05 | 340.11 | 343.32 | 7,283,742 | -5.35(-1.53%) |
Jan 28, 2009 | 337.98 | 352.33 | 336.31 | 348.67 | 7,691,846 | +17.19(+5.19%) |
Jan 27, 2009 | 326.45 | 333.87 | 324.27 | 331.48 | 4,927,247 | +7.61(+2.35%) |
Jan 26, 2009 | 324.85 | 328.00 | 320.56 | 323.87 | 4,610,843 | -0.83(-0.26%) |
Jan 23, 2009 | 309.27 | 331.96 | 304.22 | 324.70 | 10,732,775 | +18.20(+5.94%) |
Jan 22, 2009 | 298.04 | 309.35 | 295.15 | 306.50 | 8,228,522 | +3.42(+1.13%) |
Jan 21, 2009 | 288.35 | 303.50 | 288.35 | 303.08 | 4,924,304 | +20.33(+7.19%) |
Jan 20, 2009 | 299.14 | 299.50 | 282.75 | 282.75 | 5,048,094 | -16.92(-5.65%) |
Jan 16, 2009 | 305.02 | 308.25 | 295.70 | 299.67 | 5,225,959 | +0.68(+0.23%) |
Jan 15, 2009 | 297.57 | 303.58 | 286.79 | 298.99 | 5,934,650 | -1.98(-0.66%) |
Jan 14, 2009 | 310.00 | 313.80 | 297.75 | 300.97 | 5,568,983 | -13.35(-4.25%) |
Jan 13, 2009 | 311.77 | 320.60 | 310.39 | 314.32 | 4,432,438 | +1.63(+0.52%) |
Jan 12, 2009 | 316.31 | 318.95 | 310.23 | 312.69 | 3,304,288 | -2.38(-0.76%) |
Jan 09, 2009 | 327.50 | 327.50 | 313.40 | 315.07 | 4,341,085 | -10.12(-3.11%) |
Jan 08, 2009 | 318.28 | 325.19 | 317.34 | 325.19 | 3,600,607 | +3.18(+0.99%) |
Jan 07, 2009 | 328.32 | 330.91 | 318.75 | 322.01 | 4,494,412 | -12.05(-3.61%) |
Jan 06, 2009 | 332.98 | 340.80 | 326.39 | 334.06 | 6,425,175 | +6.01(+1.83%) |
Jan 05, 2009 | 321.00 | 331.24 | 315.00 | 328.05 | 4,888,982 | +6.73(+2.09%) |
Jan 02, 2009 | 308.60 | 321.82 | 305.50 | 321.32 | 3,617,574 | +13.67(+4.44%) |
Dec 31, 2008 | 304.20 | 311.00 | 302.61 | 307.65 | 2,887,334 | +4.54(+1.50%) |
Dec 30, 2008 | 300.80 | 306.81 | 298.71 | 303.11 | 3,843,467 | +5.69(+1.91%) |
Dec 29, 2008 | 300.22 | 301.38 | 291.58 | 297.42 | 3,701,866 | -2.94(-0.98%) |
Dec 26, 2008 | 304.07 | 305.26 | 298.31 | 300.36 | 1,961,122 | -2.59(-0.85%) |
Dec 24, 2008 | 301.48 | 306.34 | 298.38 | 302.95 | 1,921,757 | +4.93(+1.65%) |
Dec 23, 2008 | 300.43 | 303.31 | 296.67 | 298.02 | 3,777,667 | +0.91(+0.31%) |
Dec 22, 2008 | 308.56 | 309.50 | 290.63 | 297.11 | 3,917,579 | -13.06(-4.21%) |
Dec 19, 2008 | 310.99 | 317.79 | 309.00 | 310.17 | 5,670,140 | -0.11(-0.04%) |
Dec 18, 2008 | 316.70 | 320.35 | 309.11 | 310.28 | 4,763,306 | -4.96(-1.57%) |
Dec 17, 2008 | 318.64 | 322.13 | 312.42 | 315.24 | 5,793,411 | -10.04(-3.09%) |
Dec 16, 2008 | 314.52 | 329.50 | 311.27 | 325.28 | 7,198,101 | +14.61(+4.70%) |
Dec 15, 2008 | 314.01 | 318.49 | 305.11 | 310.67 | 6,706,432 | -5.09(-1.61%) |
Dec 12, 2008 | 295.71 | 316.47 | 294.00 | 315.76 | 5,722,856 | +15.54(+5.18%) |
Dec 11, 2008 | 304.17 | 312.88 | 297.80 | 300.22 | 6,179,159 | -8.60(-2.78%) |
Dec 10, 2008 | 309.24 | 314.90 | 304.51 | 308.82 | 5,235,865 | +2.85(+0.93%) |
Dec 09, 2008 | 297.69 | 318.00 | 297.01 | 305.97 | 6,888,825 | +3.86(+1.28%) |
Dec 08, 2008 | 289.99 | 309.44 | 282.00 | 302.11 | 8,143,369 | +18.12(+6.38%) |
Dec 05, 2008 | 271.02 | 284.24 | 264.02 | 283.99 | 6,523,993 | +9.65(+3.52%) |
Dec 04, 2008 | 276.53 | 283.49 | 268.77 | 274.34 | 4,886,599 | -5.09(-1.82%) |
Dec 03, 2008 | 267.23 | 281.36 | 265.34 | 279.43 | 5,904,749 | +4.32(+1.57%) |
Dec 02, 2008 | 269.73 | 277.78 | 262.58 | 275.11 | 5,840,331 | +9.12(+3.43%) |