Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 691.05 | 701.16 | 676.81 | 685.69 | 0 | +6.09(+0.90%) |
Apr 29, 2009 | 671.24 | 688.23 | 665.49 | 679.60 | 0 | +15.55(+2.34%) |
Apr 28, 2009 | 656.16 | 672.61 | 650.56 | 664.06 | 0 | -2.14(-0.32%) |
Apr 27, 2009 | 661.95 | 679.74 | 652.35 | 666.19 | 0 | -6.90(-1.03%) |
Apr 24, 2009 | 666.35 | 680.28 | 655.87 | 673.10 | 0 | +15.25(+2.32%) |
Apr 23, 2009 | 654.57 | 664.59 | 639.90 | 657.85 | 0 | +5.07(+0.78%) |
Apr 22, 2009 | 652.77 | 674.02 | 644.81 | 652.78 | 0 | -67.03(-9.31%) |
Apr 21, 2009 | 703.95 | 725.26 | 695.32 | 719.81 | 0 | +66.21(+10.13%) |
Apr 20, 2009 | 666.68 | 670.30 | 647.83 | 653.60 | 0 | -82.89(-11.25%) |
Apr 17, 2009 | 739.03 | 751.14 | 727.17 | 736.49 | 0 | +0.53(+0.07%) |
Apr 16, 2009 | 730.22 | 740.93 | 719.83 | 735.96 | 0 | +9.19(+1.26%) |
Apr 15, 2009 | 716.99 | 731.48 | 710.26 | 726.76 | 0 | +8.06(+1.12%) |
Apr 14, 2009 | 725.02 | 731.75 | 548.86 | 718.71 | 0 | -13.21(-1.80%) |
Apr 13, 2009 | 721.73 | 736.99 | 714.19 | 731.91 | 0 | +0.47(+0.06%) |
Apr 10, 2009 | 723.52 | 745.40 | 715.76 | 731.45 | 0 | +0.00(+0.00%) |
Apr 09, 2009 | 723.52 | 745.40 | 715.76 | 731.45 | 0 | +23.47(+3.32%) |
Apr 08, 2009 | 707.58 | 716.53 | 695.05 | 707.97 | 0 | +3.34(+0.47%) |
Apr 07, 2009 | 716.05 | 721.95 | 696.06 | 704.63 | 0 | -21.65(-2.98%) |
Apr 06, 2009 | 720.17 | 732.57 | 709.35 | 726.28 | 0 | +0.96(+0.13%) |
Apr 03, 2009 | 712.57 | 728.89 | 704.97 | 725.32 | 0 | +11.77(+1.65%) |
Apr 02, 2009 | 705.43 | 729.05 | 698.90 | 713.55 | 0 | +23.12(+3.35%) |
Apr 01, 2009 | 666.59 | 696.02 | 660.53 | 690.43 | 0 | +14.48(+2.14%) |
Mar 31, 2009 | 680.78 | 693.07 | 667.59 | 675.95 | 0 | +5.32(+0.79%) |
Mar 30, 2009 | 678.56 | 683.43 | 658.69 | 670.62 | 0 | -23.96(-3.45%) |
Mar 27, 2009 | 697.24 | 706.13 | 686.14 | 694.59 | 0 | -10.19(-1.45%) |
Mar 26, 2009 | 688.53 | 707.27 | 678.53 | 704.78 | 0 | +22.22(+3.26%) |
Mar 25, 2009 | 690.80 | 701.48 | 668.43 | 682.56 | 0 | -2.42(-0.35%) |
Mar 24, 2009 | 688.26 | 699.66 | 676.13 | 684.98 | 0 | -8.10(-1.17%) |
Mar 23, 2009 | 677.81 | 694.71 | 674.45 | 693.08 | 0 | +108.94(+18.65%) |
Mar 20, 2009 | 595.84 | 600.27 | 579.18 | 584.14 | 0 | -16.04(-2.67%) |
Mar 19, 2009 | 611.95 | 616.19 | 588.89 | 600.18 | 0 | +0.99(+0.16%) |
Mar 18, 2009 | 582.64 | 607.54 | 573.32 | 599.20 | 0 | +7.82(+1.32%) |
Mar 17, 2009 | 573.45 | 592.11 | 568.02 | 591.38 | 0 | +17.44(+3.04%) |
Mar 16, 2009 | 581.84 | 594.79 | 564.64 | 573.94 | 0 | +1.64(+0.29%) |
Mar 13, 2009 | 575.51 | 580.71 | 556.53 | 572.30 | 0 | +2.24(+0.39%) |
Mar 12, 2009 | 550.48 | 574.62 | 538.07 | 570.05 | 0 | +19.01(+3.45%) |
Mar 11, 2009 | 555.38 | 565.90 | 541.18 | 551.04 | 0 | -11.61(-2.06%) |
Mar 10, 2009 | 524.00 | 565.52 | 519.83 | 562.66 | 0 | +51.22(+10.01%) |
Mar 09, 2009 | 505.26 | 524.59 | 498.47 | 511.44 | 0 | -11.73(-2.24%) |
Mar 06, 2009 | 526.60 | 539.07 | 509.50 | 523.17 | 0 | -2.88(-0.55%) |
Mar 05, 2009 | 532.93 | 543.45 | 517.64 | 526.05 | 0 | -23.60(-4.29%) |
Mar 04, 2009 | 543.07 | 558.52 | 531.91 | 549.65 | 0 | +12.04(+2.24%) |
Mar 03, 2009 | 542.92 | 551.92 | 521.45 | 537.61 | 0 | -6.45(-1.19%) |
Mar 02, 2009 | 545.92 | 1556 | 528.84 | 544.06 | 0 | -41.93(-7.16%) |
Feb 27, 2009 | 579.30 | 597.36 | 569.24 | 585.99 | 0 | -8.50(-1.43%) |
Feb 26, 2009 | 609.28 | 617.79 | 589.69 | 594.50 | 0 | -0.82(-0.14%) |
Feb 25, 2009 | 598.90 | 609.49 | 580.86 | 595.32 | 0 | -5.11(-0.85%) |
Feb 24, 2009 | 572.93 | 604.31 | 566.75 | 600.42 | 0 | +24.81(+4.31%) |
Feb 23, 2009 | 596.80 | 602.91 | 568.13 | 575.61 | 0 | -14.37(-2.44%) |
Feb 21, 2009 | 589.98 | 589.98 | 589.98 | 0 | -0.05(-0.01%) | |
Feb 20, 2009 | 584.70 | 599.69 | 569.25 | 590.04 | 0 | -5.08(-0.85%) |
Feb 19, 2009 | 608.85 | 615.40 | 590.33 | 595.11 | 0 | -9.43(-1.56%) |
Feb 18, 2009 | 617.05 | 620.92 | 594.87 | 604.54 | 0 | -8.28(-1.35%) |
Feb 17, 2009 | 622.22 | 628.82 | 608.03 | 612.82 | 0 | -30.39(-4.73%) |
Feb 16, 2009 | 643.21 | 643.21 | 643.21 | 643.21 | 0 | +0.00(+0.00%) |
Feb 14, 2009 | 643.21 | 643.21 | 643.21 | 0 | +0.00(+0.00%) | |
Feb 13, 2009 | 646.81 | 657.44 | 638.43 | 643.21 | 0 | -7.04(-1.08%) |
Feb 12, 2009 | 644.12 | 653.38 | 631.24 | 650.26 | 0 | -1.08(-0.17%) |
Feb 11, 2009 | 649.38 | 658.76 | 637.76 | 651.34 | 0 | +3.72(+0.57%) |
Feb 10, 2009 | 673.20 | 681.39 | 641.17 | 647.62 | 0 | -30.38(-4.48%) |
Feb 09, 2009 | 680.16 | 687.78 | 670.81 | 678.01 | 0 | +2.30(+0.34%) |
Feb 06, 2009 | 666.97 | 685.99 | 660.20 | 675.71 | 0 | +16.32(+2.47%) |
Feb 05, 2009 | 652.28 | 674.16 | 640.05 | 659.39 | 0 | +2.25(+0.34%) |
Feb 04, 2009 | 661.82 | 672.62 | 649.71 | 657.14 | 0 | -2.47(-0.37%) |
Feb 03, 2009 | 652.28 | 672.71 | 641.62 | 659.61 | 0 | +11.72(+1.81%) |