Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2009 | 811.66 | 811.66 | 794.10 | 803.92 | 311,224,800 | -19.18(-2.33%) |
Feb 27, 2009 | 801.36 | 826.70 | 800.69 | 823.10 | 375,237,184 | +31.49(+3.98%) |
Feb 26, 2009 | 803.08 | 805.80 | 779.23 | 791.61 | 322,527,296 | +2.93(+0.37%) |
Feb 25, 2009 | 790.38 | 795.71 | 781.95 | 788.68 | 344,596,992 | -8.08(-1.01%) |
Feb 24, 2009 | 817.08 | 821.16 | 794.11 | 796.76 | 272,741,888 | +0.00(+0.00%) |
Feb 23, 2009 | 817.08 | 821.16 | 794.11 | 796.76 | 0 | -6.94(-0.86%) |
Feb 21, 2009 | 818.68 | 818.68 | 803.70 | 803.70 | 327,549,408 | -28.59(-3.44%) |
Feb 20, 2009 | 834.94 | 840.52 | 828.90 | 832.29 | 263,424,896 | +1.15(+0.14%) |
Feb 19, 2009 | 833.35 | 834.42 | 817.28 | 831.14 | 273,505,312 | +2.10(+0.25%) |
Feb 18, 2009 | 843.81 | 844.20 | 823.42 | 829.04 | 367,330,304 | -25.66(-3.00%) |
Feb 17, 2009 | 870.70 | 870.70 | 854.70 | 854.70 | 169,149,104 | +0.00(+0.00%) |
Feb 16, 2009 | 870.70 | 870.70 | 854.70 | 854.70 | 0 | -20.72(-2.37%) |
Feb 14, 2009 | 880.03 | 887.63 | 875.22 | 875.42 | 232,946,800 | +6.54(+0.75%) |
Feb 13, 2009 | 880.11 | 880.11 | 861.12 | 868.88 | 245,918,096 | -16.29(-1.84%) |
Feb 12, 2009 | 880.86 | 887.79 | 874.57 | 885.17 | 239,013,696 | -3.89(-0.44%) |
Feb 11, 2009 | 903.90 | 913.96 | 889.06 | 889.06 | 240,187,200 | -19.63(-2.16%) |
Feb 10, 2009 | 901.77 | 909.50 | 897.51 | 908.69 | 220,940,896 | +0.00(+0.00%) |
Feb 09, 2009 | 901.77 | 909.50 | 897.51 | 908.69 | 0 | +3.02(+0.33%) |
Feb 07, 2009 | 899.25 | 910.97 | 894.01 | 905.67 | 249,321,104 | +9.92(+1.11%) |
Feb 06, 2009 | 885.56 | 895.75 | 874.04 | 895.75 | 257,867,504 | -6.01(-0.67%) |
Feb 05, 2009 | 890.35 | 905.88 | 881.18 | 901.76 | 240,733,904 | +13.61(+1.53%) |
Feb 04, 2009 | 880.19 | 888.15 | 869.91 | 888.15 | 249,907,504 | +13.52(+1.55%) |
Feb 03, 2009 | 880.05 | 880.05 | 862.43 | 874.63 | 241,702,592 | +0.00(+0.00%) |
Feb 02, 2009 | 880.05 | 880.05 | 862.43 | 874.63 | 0 | -23.40(-2.61%) |
Jan 31, 2009 | 897.93 | 903.59 | 886.98 | 898.03 | 318,771,488 | -2.87(-0.32%) |
Jan 30, 2009 | 916.03 | 918.76 | 894.46 | 900.90 | 275,685,088 | -22.84(-2.47%) |
Jan 29, 2009 | 892.48 | 926.43 | 890.91 | 923.74 | 402,286,496 | +39.42(+4.46%) |
Jan 28, 2009 | 884.02 | 884.63 | 865.71 | 884.32 | 274,591,200 | -1.44(-0.16%) |
Jan 27, 2009 | 861.06 | 889.71 | 857.77 | 885.76 | 336,048,192 | +0.00(+0.00%) |
Jan 26, 2009 | 861.06 | 889.71 | 857.77 | 885.76 | 0 | +21.30(+2.46%) |
Jan 24, 2009 | 867.40 | 867.40 | 845.22 | 864.46 | 244,584,096 | +0.96(+0.11%) |
Jan 23, 2009 | 886.75 | 893.44 | 860.16 | 863.50 | 264,646,208 | -7.09(-0.81%) |
Jan 22, 2009 | 868.68 | 886.16 | 855.20 | 870.59 | 338,009,984 | -5.88(-0.67%) |
Jan 21, 2009 | 900.55 | 912.65 | 871.89 | 876.47 | 328,169,792 | -23.97(-2.66%) |
Jan 20, 2009 | 926.64 | 930.25 | 891.02 | 900.44 | 266,543,696 | +0.00(+0.00%) |
Jan 19, 2009 | 926.64 | 930.25 | 891.02 | 900.44 | 0 | -14.81(-1.62%) |
Jan 17, 2009 | 929.89 | 942.34 | 915.25 | 915.25 | 262,591,104 | +0.57(+0.06%) |
Jan 16, 2009 | 925.56 | 925.84 | 904.19 | 914.68 | 274,443,904 | -7.37(-0.80%) |
Jan 15, 2009 | 966.45 | 966.87 | 913.73 | 922.05 | 359,591,904 | -39.52(-4.11%) |
Jan 14, 2009 | 966.14 | 966.14 | 949.80 | 961.57 | 293,052,192 | -16.49(-1.69%) |
Jan 13, 2009 | 990.18 | 992.63 | 976.50 | 978.06 | 257,455,600 | +0.00(+0.00%) |
Jan 12, 2009 | 990.18 | 992.63 | 976.50 | 978.06 | 0 | -18.28(-1.83%) |
Jan 10, 2009 | 1009 | 1010 | 991.10 | 996.34 | 321,485,600 | -9.36(-0.93%) |
Jan 09, 2009 | 1005 | 1015 | 994.47 | 1006 | 260,266,304 | -10.44(-1.03%) |
Jan 08, 2009 | 1027 | 1027 | 1010 | 1016 | 227,244,608 | -15.53(-1.51%) |
Jan 07, 2009 | 1026 | 1039 | 1020 | 1032 | 144,692,704 | +8.19(+0.80%) |
Jan 06, 2009 | 1010 | 1023 | 1010 | 1023 | 173,300,608 | +0.00(+0.00%) |
Jan 05, 2009 | 1010 | 1023 | 1010 | 1023 | 0 | +16.78(+1.67%) |
Jan 03, 2009 | 980.20 | 1007 | 980.20 | 1007 | 126,229,600 | +0.00(+0.00%) |
Jan 02, 2009 | 980.20 | 1007 | 980.20 | 1007 | 0 | +30.73(+3.15%) |
Jan 01, 2009 | 975.97 | 975.97 | 975.97 | 975.97 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 964.45 | 975.97 | 962.90 | 975.97 | 157,893,296 | +17.66(+1.84%) |
Dec 30, 2008 | 967.99 | 969.62 | 952.13 | 958.31 | 130,466,000 | +0.00(+0.00%) |
Dec 29, 2008 | 967.99 | 969.62 | 952.13 | 958.31 | 0 | -6.14(-0.64%) |
Dec 26, 2008 | 968.90 | 976.33 | 962.96 | 964.45 | 0 | +0.00(+0.00%) |
Dec 25, 2008 | 964.45 | 964.45 | 964.45 | 964.45 | 0 | +0.00(+0.00%) |
Dec 24, 2008 | 968.90 | 976.33 | 962.96 | 964.45 | 109,516,496 | -3.34(-0.35%) |
Dec 23, 2008 | 980.69 | 980.69 | 967.79 | 967.79 | 151,915,104 | +0.00(+0.00%) |
Dec 22, 2008 | 980.69 | 980.69 | 967.79 | 967.79 | 0 | -17.27(-1.75%) |
Dec 20, 2008 | 974.42 | 991.10 | 969.52 | 985.06 | 280,570,304 | +0.13(+0.01%) |
Dec 19, 2008 | 982.34 | 990.29 | 981.63 | 984.93 | 228,518,400 | +5.77(+0.59%) |
Dec 18, 2008 | 986.22 | 986.22 | 966.19 | 979.16 | 204,312,000 | +3.11(+0.32%) |
Dec 17, 2008 | 960.73 | 976.05 | 960.66 | 976.05 | 161,696,192 | +15.36(+1.60%) |
Dec 16, 2008 | 960.95 | 969.08 | 951.18 | 960.69 | 154,674,304 | +0.00(+0.00%) |
Dec 15, 2008 | 960.95 | 969.08 | 951.18 | 960.69 | 0 | +4.31(+0.45%) |
Dec 13, 2008 | 940.06 | 956.38 | 929.67 | 956.38 | 0 | -22.15(-2.26%) |
Dec 12, 2008 | 974.18 | 984.39 | 965.05 | 978.53 | 162,291,392 | +2.63(+0.27%) |
Dec 11, 2008 | 967.46 | 976.65 | 959.17 | 975.90 | 175,216,704 | +8.91(+0.92%) |
Dec 10, 2008 | 953.98 | 971.17 | 951.20 | 966.99 | 174,380,400 | +2.08(+0.22%) |
Dec 09, 2008 | 951.90 | 966.96 | 942.81 | 964.91 | 156,247,104 | +0.00(+0.00%) |
Dec 08, 2008 | 951.90 | 966.96 | 942.81 | 964.91 | 0 | +56.47(+6.22%) |
Dec 06, 2008 | 929.69 | 932.79 | 901.24 | 908.44 | 198,770,592 | -34.73(-3.68%) |
Dec 05, 2008 | 939.55 | 970.02 | 930.39 | 943.17 | 228,078,592 | -4.58(-0.48%) |
Dec 04, 2008 | 935.42 | 950.09 | 925.08 | 947.75 | 174,812,400 | +4.18(+0.44%) |
Dec 03, 2008 | 894.72 | 943.57 | 889.28 | 943.57 | 244,312,192 | +33.00(+3.62%) |
Dec 02, 2008 | 945.96 | 945.96 | 903.45 | 910.57 | 193,805,200 | +0.00(+0.00%) |