Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 236.00 | 237.60 | 230.01 | 235.40 | 17,443 | +3.70(+1.60%) |
Apr 29, 2009 | 228.29 | 236.00 | 228.29 | 231.70 | 489 | +1.67(+0.73%) |
Apr 28, 2009 | 229.20 | 235.50 | 229.20 | 230.03 | 230 | -5.50(-2.34%) |
Apr 27, 2009 | 233.22 | 240.50 | 233.22 | 235.53 | 182 | -7.87(-3.23%) |
Apr 24, 2009 | 237.50 | 243.40 | 237.50 | 243.40 | 259 | +13.40(+5.83%) |
Apr 23, 2009 | 227.02 | 231.50 | 227.02 | 230.00 | 278 | -0.50(-0.22%) |
Apr 22, 2009 | 228.50 | 234.00 | 228.50 | 230.50 | 462 | +6.50(+2.90%) |
Apr 21, 2009 | 221.29 | 227.78 | 221.27 | 224.00 | 176 | -3.50(-1.54%) |
Apr 20, 2009 | 229.02 | 231.00 | 226.35 | 227.50 | 10,137 | +2.15(+0.95%) |
Apr 17, 2009 | 220.50 | 226.50 | 220.50 | 225.35 | 1,528 | +15.35(+7.31%) |
Apr 16, 2009 | 206.00 | 212.55 | 206.00 | 210.00 | 396 | +1.39(+0.67%) |
Apr 15, 2009 | 211.48 | 212.00 | 206.65 | 208.61 | 173 | -5.89(-2.75%) |
Apr 14, 2009 | 211.36 | 216.50 | 211.36 | 214.50 | 243 | -2.36(-1.09%) |
Apr 13, 2009 | 215.00 | 220.20 | 215.00 | 216.86 | 258 | +5.44(+2.57%) |
Apr 09, 2009 | 209.37 | 214.99 | 209.37 | 211.42 | 708 | +9.51(+4.71%) |
Apr 08, 2009 | 204.00 | 205.85 | 200.10 | 201.91 | 1,033 | -11.40(-5.34%) |
Apr 07, 2009 | 216.00 | 218.00 | 213.02 | 213.31 | 17,913 | +3.27(+1.56%) |
Apr 06, 2009 | 210.00 | 213.32 | 210.00 | 210.04 | 709 | +0.00(+0.00%) |
Apr 03, 2009 | 208.52 | 213.49 | 208.52 | 210.04 | 671 | -8.00(-3.67%) |
Apr 02, 2009 | 213.01 | 221.01 | 213.01 | 218.04 | 1,286 | +10.09(+4.85%) |
Apr 01, 2009 | 204.50 | 211.50 | 204.50 | 207.95 | 1,541 | +1.46(+0.71%) |
Mar 31, 2009 | 206.00 | 208.00 | 203.71 | 206.49 | 2,030 | +3.94(+1.95%) |
Mar 30, 2009 | 205.00 | 206.95 | 202.25 | 202.55 | 441 | -20.45(-9.17%) |
Mar 26, 2009 | 222.00 | 226.10 | 221.00 | 223.00 | 170 | +3.89(+1.78%) |
Mar 25, 2009 | 219.13 | 227.25 | 219.10 | 219.11 | 418 | -7.39(-3.26%) |
Mar 24, 2009 | 229.97 | 230.95 | 224.35 | 226.50 | 736 | +3.35(+1.50%) |
Mar 23, 2009 | 221.55 | 227.50 | 221.55 | 223.15 | 777 | +9.97(+4.68%) |
Mar 20, 2009 | 211.01 | 215.89 | 208.50 | 213.18 | 612 | -2.07(-0.96%) |
Mar 19, 2009 | 214.97 | 219.45 | 214.75 | 215.25 | 442 | -0.65(-0.30%) |
Mar 18, 2009 | 210.00 | 221.25 | 210.00 | 215.90 | 717 | +5.40(+2.57%) |
Mar 17, 2009 | 207.00 | 212.45 | 206.50 | 210.50 | 808 | +4.43(+2.15%) |
Mar 16, 2009 | 203.08 | 210.50 | 202.50 | 206.07 | 479 | +9.57(+4.87%) |
Mar 13, 2009 | 195.05 | 200.49 | 195.00 | 196.50 | 656 | -3.56(-1.78%) |
Mar 12, 2009 | 195.01 | 203.23 | 195.01 | 200.06 | 1,576 | +5.76(+2.96%) |
Mar 11, 2009 | 195.75 | 195.75 | 191.99 | 194.30 | 507 | +10.52(+5.72%) |
Mar 10, 2009 | 181.00 | 185.00 | 181.00 | 183.78 | 1,300 | +8.48(+4.84%) |
Mar 09, 2009 | 175.25 | 179.39 | 175.25 | 175.30 | 1,096 | +0.04(+0.02%) |
Mar 06, 2009 | 176.50 | 180.50 | 171.96 | 175.26 | 1,322 | +0.25(+0.14%) |
Mar 05, 2009 | 178.00 | 182.00 | 175.01 | 175.01 | 1,274 | +1.40(+0.81%) |
Mar 04, 2009 | 170.50 | 177.47 | 170.50 | 173.61 | 1,309 | +2.60(+1.52%) |
Mar 02, 2009 | 171.80 | 176.43 | 170.31 | 171.01 | 1,881 | -9.83(-5.44%) |
Feb 27, 2009 | 179.68 | 181.64 | 176.88 | 180.84 | 1,616 | +5.88(+3.36%) |
Feb 26, 2009 | 179.16 | 181.83 | 174.96 | 174.96 | 769 | -4.19(-2.34%) |
Feb 25, 2009 | 179.40 | 181.54 | 176.71 | 179.15 | 945 | +5.10(+2.93%) |
Feb 24, 2009 | 171.07 | 174.54 | 170.80 | 174.05 | 1,222 | -0.21(-0.12%) |
Feb 23, 2009 | 182.11 | 182.11 | 174.26 | 174.26 | 2,829 | -2.49(-1.41%) |
Feb 20, 2009 | 177.00 | 178.75 | 173.35 | 176.75 | 22,091 | -5.45(-2.99%) |
Feb 19, 2009 | 184.84 | 187.00 | 182.20 | 182.20 | 10,588 | +2.64(+1.47%) |
Feb 18, 2009 | 180.56 | 182.84 | 179.01 | 179.56 | 2,370 | -1.14(-0.63%) |
Feb 17, 2009 | 182.71 | 183.25 | 180.06 | 180.70 | 951 | -9.95(-5.22%) |
Feb 13, 2009 | 191.25 | 194.43 | 190.51 | 190.65 | 678 | +0.21(+0.11%) |
Feb 12, 2009 | 186.03 | 190.86 | 186.00 | 190.44 | 1,832 | +5.38(+2.91%) |
Feb 11, 2009 | 187.62 | 190.54 | 185.06 | 185.06 | 1,426 | -2.69(-1.43%) |
Feb 10, 2009 | 190.00 | 191.25 | 185.01 | 187.75 | 1,392 | -11.26(-5.66%) |
Feb 09, 2009 | 194.00 | 202.49 | 194.00 | 199.01 | 694 | -0.04(-0.02%) |
Feb 06, 2009 | 195.75 | 204.49 | 195.75 | 199.05 | 952 | +0.00(+0.00%) |
Feb 05, 2009 | 199.00 | 204.95 | 199.00 | 199.05 | 562 | -0.45(-0.23%) |
Feb 04, 2009 | 201.80 | 206.95 | 198.76 | 199.50 | 775 | +4.45(+2.28%) |
Feb 03, 2009 | 191.50 | 197.00 | 191.50 | 195.05 | 1,250 | +7.80(+4.17%) |