Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 751.65 | 769.44 | 709.89 | 734.12 | 0 | -2.37(-0.32%) |
Feb 26, 2009 | 729.71 | 754.88 | 708.31 | 736.49 | 0 | +2.19(+0.30%) |
Feb 25, 2009 | 751.77 | 784.77 | 731.29 | 734.30 | 0 | -17.48(-2.32%) |
Feb 24, 2009 | 819.26 | 826.61 | 740.33 | 751.77 | 0 | -73.99(-8.96%) |
Feb 23, 2009 | 828.98 | 854.86 | 797.25 | 825.77 | 0 | -20.10(-2.38%) |
Feb 20, 2009 | 838.93 | 865.77 | 814.92 | 845.86 | 0 | +47.21(+5.91%) |
Feb 19, 2009 | 855.18 | 862.89 | 778.00 | 798.65 | 0 | -63.40(-7.35%) |
Feb 18, 2009 | 872.31 | 882.77 | 833.19 | 862.05 | 0 | -5.93(-0.68%) |
Feb 17, 2009 | 871.74 | 899.67 | 852.89 | 867.98 | 0 | +16.45(+1.93%) |
Feb 16, 2009 | 842.42 | 863.99 | 827.95 | 851.53 | 0 | +0.00(+0.00%) |
Feb 13, 2009 | 842.42 | 863.99 | 827.95 | 851.53 | 0 | -4.85(-0.57%) |
Feb 12, 2009 | 850.63 | 869.87 | 826.93 | 856.38 | 0 | -12.16(-1.40%) |
Feb 11, 2009 | 807.61 | 876.21 | 794.63 | 868.55 | 0 | +70.68(+8.86%) |
Feb 10, 2009 | 838.76 | 847.38 | 785.17 | 797.87 | 0 | -19.52(-2.39%) |
Feb 09, 2009 | 829.34 | 847.78 | 805.45 | 817.39 | 0 | -18.30(-2.19%) |
Feb 06, 2009 | 834.37 | 852.41 | 817.38 | 835.69 | 0 | +4.90(+0.59%) |
Feb 05, 2009 | 840.40 | 849.78 | 811.98 | 830.78 | 0 | -20.92(-2.46%) |
Feb 04, 2009 | 856.86 | 878.03 | 833.23 | 851.70 | 0 | +3.13(+0.37%) |
Feb 03, 2009 | 843.84 | 862.25 | 822.44 | 848.57 | 0 | +13.97(+1.67%) |
Feb 02, 2009 | 845.22 | 862.49 | 808.85 | 834.60 | 0 | -31.38(-3.62%) |
Jan 30, 2009 | 894.51 | 905.85 | 842.26 | 865.97 | 0 | -8.06(-0.92%) |
Jan 29, 2009 | 827.50 | 885.83 | 813.15 | 874.03 | 0 | +35.08(+4.18%) |
Jan 28, 2009 | 848.48 | 863.91 | 820.99 | 838.95 | 0 | -0.14(-0.02%) |
Jan 27, 2009 | 848.45 | 863.07 | 813.06 | 839.09 | 0 | -29.00(-3.34%) |
Jan 26, 2009 | 905.63 | 935.36 | 847.55 | 868.09 | 0 | -4.49(-0.51%) |
Jan 23, 2009 | 828.94 | 889.25 | 820.66 | 872.58 | 0 | +64.46(+7.98%) |
Jan 22, 2009 | 775.67 | 824.94 | 770.31 | 808.12 | 0 | +13.50(+1.70%) |
Jan 21, 2009 | 783.89 | 800.70 | 742.19 | 794.62 | 0 | +27.48(+3.58%) |
Jan 20, 2009 | 779.36 | 822.93 | 749.60 | 767.14 | 0 | -13.47(-1.72%) |
Jan 19, 2009 | 761.70 | 784.79 | 733.33 | 780.61 | 0 | +0.00(+0.00%) |
Jan 16, 2009 | 761.70 | 784.79 | 733.33 | 780.61 | 0 | +59.40(+8.24%) |
Jan 15, 2009 | 690.65 | 727.48 | 643.92 | 721.21 | 0 | +33.44(+4.86%) |
Jan 14, 2009 | 720.61 | 733.68 | 665.06 | 687.77 | 0 | -58.03(-7.78%) |
Jan 13, 2009 | 733.08 | 768.18 | 709.07 | 745.80 | 0 | +7.87(+1.07%) |
Jan 12, 2009 | 779.66 | 792.68 | 721.58 | 737.94 | 0 | -82.05(-10.01%) |
Jan 09, 2009 | 815.44 | 855.88 | 789.04 | 819.99 | 0 | -3.66(-0.44%) |
Jan 08, 2009 | 783.03 | 830.69 | 760.97 | 823.64 | 0 | +63.55(+8.36%) |
Jan 07, 2009 | 818.93 | 837.88 | 743.97 | 760.09 | 0 | -76.40(-9.13%) |
Jan 06, 2009 | 784.02 | 861.70 | 774.77 | 836.50 | 0 | +48.91(+6.21%) |
Jan 05, 2009 | 773.84 | 813.59 | 759.34 | 787.58 | 0 | -30.05(-3.68%) |
Jan 02, 2009 | 795.12 | 849.72 | 784.05 | 817.63 | 0 | +15.40(+1.92%) |
Jan 01, 2009 | 765.88 | 812.96 | 749.80 | 802.24 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 765.88 | 812.96 | 749.80 | 802.24 | 0 | +15.84(+2.01%) |
Dec 30, 2008 | 791.74 | 799.38 | 758.37 | 786.40 | 0 | -8.68(-1.09%) |
Dec 29, 2008 | 785.28 | 821.27 | 763.09 | 795.08 | 0 | +39.04(+5.16%) |
Dec 26, 2008 | 708.74 | 766.74 | 689.84 | 756.04 | 0 | +53.60(+7.63%) |
Dec 25, 2008 | 707.22 | 713.76 | 676.04 | 702.45 | 0 | +0.00(+0.00%) |
Dec 24, 2008 | 707.22 | 713.76 | 676.04 | 702.45 | 0 | +4.62(+0.66%) |
Dec 23, 2008 | 697.67 | 720.20 | 669.57 | 697.83 | 0 | +4.94(+0.71%) |
Dec 22, 2008 | 750.04 | 759.69 | 670.35 | 692.89 | 0 | -21.26(-2.98%) |
Dec 19, 2008 | 665.48 | 727.89 | 652.47 | 714.15 | 0 | +23.20(+3.36%) |
Dec 18, 2008 | 755.15 | 769.00 | 659.91 | 690.95 | 0 | -60.32(-8.03%) |
Dec 17, 2008 | 746.35 | 824.50 | 725.63 | 751.27 | 0 | +17.82(+2.43%) |
Dec 16, 2008 | 654.98 | 737.51 | 643.59 | 733.45 | 0 | +86.40(+13.35%) |
Dec 15, 2008 | 623.70 | 667.27 | 606.40 | 647.05 | 0 | +53.48(+9.01%) |
Dec 12, 2008 | 554.00 | 608.22 | 543.84 | 593.58 | 0 | +27.49(+4.86%) |
Dec 11, 2008 | 592.25 | 638.14 | 544.51 | 566.09 | 0 | -5.71(-1.00%) |
Dec 10, 2008 | 535.62 | 585.21 | 528.59 | 571.79 | 0 | +68.12(+13.52%) |
Dec 09, 2008 | 501.55 | 528.11 | 482.88 | 503.68 | 0 | -5.75(-1.13%) |
Dec 08, 2008 | 508.29 | 534.43 | 494.35 | 509.43 | 0 | +38.65(+8.21%) |
Dec 05, 2008 | 459.63 | 477.62 | 428.78 | 470.77 | 0 | +1.79(+0.38%) |
Dec 04, 2008 | 498.58 | 526.91 | 457.23 | 468.99 | 0 | -30.15(-6.04%) |
Dec 03, 2008 | 489.79 | 520.33 | 464.05 | 499.13 | 0 | +7.45(+1.52%) |
Dec 02, 2008 | 499.29 | 513.15 | 467.60 | 491.68 | 0 | +20.06(+4.25%) |