Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 699.89 | 724.77 | 687.69 | 708.39 | 0 | +18.33(+2.66%) |
Mar 30, 2009 | 699.66 | 707.78 | 673.55 | 690.06 | 0 | -23.98(-3.36%) |
Mar 27, 2009 | 731.67 | 753.42 | 708.63 | 714.04 | 0 | -26.01(-3.51%) |
Mar 26, 2009 | 713.11 | 747.24 | 704.64 | 740.05 | 0 | +33.30(+4.71%) |
Mar 25, 2009 | 705.16 | 735.96 | 687.08 | 706.75 | 0 | +10.34(+1.48%) |
Mar 24, 2009 | 700.38 | 722.58 | 687.58 | 696.42 | 0 | -11.15(-1.58%) |
Mar 23, 2009 | 681.40 | 709.20 | 673.53 | 707.57 | 0 | +46.62(+7.05%) |
Mar 20, 2009 | 667.22 | 683.38 | 646.50 | 660.96 | 0 | -0.04(-0.01%) |
Mar 19, 2009 | 664.66 | 676.39 | 646.94 | 661.00 | 0 | +3.47(+0.53%) |
Mar 18, 2009 | 653.04 | 673.73 | 639.06 | 657.52 | 0 | -0.62(-0.09%) |
Mar 17, 2009 | 640.61 | 662.36 | 625.00 | 658.14 | 0 | +16.09(+2.51%) |
Mar 16, 2009 | 658.46 | 670.88 | 638.39 | 642.05 | 0 | -10.77(-1.65%) |
Mar 13, 2009 | 641.71 | 659.54 | 630.75 | 652.83 | 0 | +11.45(+1.78%) |
Mar 12, 2009 | 605.01 | 649.36 | 595.50 | 641.38 | 0 | +35.97(+5.94%) |
Mar 11, 2009 | 611.47 | 631.59 | 591.11 | 605.41 | 0 | +1.39(+0.23%) |
Mar 10, 2009 | 601.04 | 629.29 | 582.99 | 604.01 | 0 | +25.16(+4.35%) |
Mar 09, 2009 | 599.86 | 615.99 | 566.44 | 578.85 | 0 | -26.82(-4.43%) |
Mar 06, 2009 | 613.64 | 627.13 | 579.79 | 605.67 | 0 | +0.81(+0.13%) |
Mar 05, 2009 | 636.16 | 640.07 | 597.44 | 604.87 | 0 | -40.75(-6.31%) |
Mar 04, 2009 | 627.45 | 665.26 | 615.61 | 645.62 | 0 | +24.82(+4.00%) |
Mar 03, 2009 | 623.38 | 646.37 | 593.92 | 620.80 | 0 | +0.44(+0.07%) |
Mar 02, 2009 | 674.48 | 682.59 | 616.00 | 620.36 | 0 | -71.95(-10.39%) |
Feb 27, 2009 | 704.70 | 741.48 | 682.49 | 692.31 | 0 | -10.44(-1.49%) |
Feb 26, 2009 | 730.11 | 760.99 | 685.21 | 702.75 | 0 | -19.67(-2.72%) |
Feb 25, 2009 | 734.51 | 746.45 | 703.30 | 722.42 | 0 | -14.72(-2.00%) |
Feb 24, 2009 | 704.24 | 748.88 | 687.69 | 737.14 | 0 | +46.08(+6.67%) |
Feb 23, 2009 | 731.49 | 742.11 | 662.86 | 691.06 | 0 | -31.85(-4.41%) |
Feb 20, 2009 | 744.47 | 754.34 | 692.14 | 722.91 | 0 | -25.32(-3.38%) |
Feb 19, 2009 | 751.98 | 768.95 | 733.05 | 748.23 | 0 | +2.66(+0.36%) |
Feb 18, 2009 | 758.02 | 764.39 | 726.27 | 745.58 | 0 | -8.57(-1.14%) |
Feb 17, 2009 | 764.33 | 774.94 | 743.08 | 754.15 | 0 | -29.65(-3.78%) |
Feb 16, 2009 | 773.80 | 794.54 | 767.32 | 783.80 | 0 | +0.00(+0.00%) |
Feb 13, 2009 | 773.80 | 794.54 | 767.32 | 783.80 | 0 | +7.98(+1.03%) |
Feb 12, 2009 | 758.13 | 780.06 | 744.16 | 775.83 | 0 | +6.62(+0.86%) |
Feb 11, 2009 | 774.14 | 788.54 | 753.92 | 769.21 | 0 | -0.81(-0.11%) |
Feb 10, 2009 | 787.24 | 812.89 | 763.26 | 770.02 | 0 | -21.00(-2.66%) |
Feb 09, 2009 | 811.42 | 816.75 | 779.33 | 791.02 | 0 | -20.78(-2.56%) |
Feb 06, 2009 | 775.78 | 819.60 | 765.61 | 811.81 | 0 | +36.98(+4.77%) |
Feb 05, 2009 | 744.53 | 784.69 | 735.24 | 774.83 | 0 | +31.64(+4.26%) |
Feb 04, 2009 | 753.07 | 762.14 | 730.36 | 743.18 | 0 | -8.85(-1.18%) |
Feb 03, 2009 | 742.38 | 760.49 | 728.43 | 752.03 | 0 | +12.54(+1.70%) |
Feb 02, 2009 | 713.57 | 749.37 | 701.59 | 739.49 | 0 | +18.66(+2.59%) |
Jan 30, 2009 | 735.10 | 742.51 | 704.29 | 720.83 | 0 | -12.84(-1.75%) |
Jan 29, 2009 | 759.46 | 764.18 | 723.66 | 733.66 | 0 | -33.51(-4.37%) |
Jan 28, 2009 | 754.97 | 778.24 | 746.17 | 767.18 | 0 | +22.91(+3.08%) |
Jan 27, 2009 | 722.99 | 756.23 | 719.42 | 744.27 | 0 | +24.61(+3.42%) |
Jan 26, 2009 | 716.30 | 736.97 | 704.94 | 719.66 | 0 | +9.04(+1.27%) |
Jan 23, 2009 | 706.55 | 727.99 | 687.14 | 710.62 | 0 | -8.23(-1.14%) |
Jan 22, 2009 | 716.39 | 741.11 | 701.49 | 718.85 | 0 | -6.87(-0.95%) |
Jan 21, 2009 | 699.88 | 730.59 | 689.77 | 725.72 | 0 | +33.48(+4.84%) |
Jan 20, 2009 | 732.84 | 738.89 | 685.43 | 692.24 | 0 | -47.65(-6.44%) |
Jan 19, 2009 | 729.54 | 750.15 | 714.43 | 739.89 | 0 | +0.00(+0.00%) |
Jan 16, 2009 | 729.54 | 750.15 | 714.43 | 739.89 | 0 | +18.88(+2.62%) |
Jan 15, 2009 | 725.04 | 734.48 | 683.05 | 721.01 | 0 | -5.98(-0.82%) |
Jan 14, 2009 | 732.94 | 757.93 | 712.03 | 726.99 | 0 | -16.58(-2.23%) |
Jan 13, 2009 | 737.01 | 759.36 | 726.17 | 743.58 | 0 | +6.82(+0.93%) |
Jan 12, 2009 | 775.83 | 782.11 | 729.07 | 736.76 | 0 | -38.80(-5.00%) |
Jan 09, 2009 | 793.51 | 800.07 | 750.82 | 775.56 | 0 | -15.05(-1.90%) |
Jan 08, 2009 | 764.42 | 805.68 | 750.35 | 790.60 | 0 | +23.58(+3.07%) |
Jan 07, 2009 | 754.99 | 798.35 | 739.45 | 767.02 | 0 | +5.73(+0.75%) |
Jan 06, 2009 | 741.84 | 777.34 | 722.76 | 761.30 | 0 | +26.83(+3.65%) |
Jan 05, 2009 | 738.96 | 751.08 | 707.07 | 734.46 | 0 | -1.75(-0.24%) |
Jan 02, 2009 | 716.35 | 744.41 | 698.00 | 736.22 | 0 | +21.99(+3.08%) |