Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 680.34 | 691.36 | 663.57 | 672.92 | 0 | -10.29(-1.51%) |
Apr 29, 2009 | 667.20 | 689.68 | 671.05 | 683.21 | 0 | +11.15(+1.66%) |
Apr 28, 2009 | 653.86 | 709.47 | 656.82 | 672.06 | 0 | +4.89(+0.73%) |
Apr 27, 2009 | 660.16 | 675.84 | 655.66 | 667.17 | 0 | -3.05(-0.45%) |
Apr 24, 2009 | 660.63 | 677.43 | 660.38 | 670.22 | 0 | +9.61(+1.45%) |
Apr 23, 2009 | 652.76 | 664.58 | 647.69 | 660.61 | 0 | +6.22(+0.95%) |
Apr 22, 2009 | 654.22 | 669.24 | 648.77 | 654.38 | 0 | -12.31(-1.85%) |
Apr 21, 2009 | 654.15 | 670.03 | 645.21 | 666.70 | 0 | +10.82(+1.65%) |
Apr 20, 2009 | 660.78 | 672.50 | 653.39 | 655.87 | 0 | -19.68(-2.91%) |
Apr 17, 2009 | 671.64 | 686.03 | 667.69 | 675.55 | 0 | +2.06(+0.31%) |
Apr 16, 2009 | 665.97 | 682.50 | 659.67 | 673.49 | 0 | +6.40(+0.96%) |
Apr 15, 2009 | 651.10 | 670.97 | 652.43 | 667.09 | 0 | +9.09(+1.38%) |
Apr 14, 2009 | 660.44 | 667.25 | 648.14 | 658.00 | 0 | -8.06(-1.21%) |
Apr 13, 2009 | 662.14 | 676.39 | 658.31 | 666.06 | 0 | -12.59(-1.86%) |
Apr 10, 2009 | 676.26 | 689.09 | 666.43 | 678.66 | 0 | +0.00(+0.00%) |
Apr 09, 2009 | 676.26 | 689.09 | 666.43 | 678.66 | 0 | +14.17(+2.13%) |
Apr 08, 2009 | 653.86 | 671.34 | 651.60 | 664.48 | 0 | +4.52(+0.69%) |
Apr 07, 2009 | 659.29 | 669.21 | 654.28 | 659.96 | 0 | -14.84(-2.20%) |
Apr 06, 2009 | 664.26 | 680.61 | 662.71 | 674.80 | 0 | -2.67(-0.39%) |
Apr 03, 2009 | 664.92 | 681.30 | 664.67 | 677.47 | 0 | +3.60(+0.53%) |
Apr 02, 2009 | 665.10 | 684.81 | 664.40 | 673.87 | 0 | +15.48(+2.35%) |
Apr 01, 2009 | 630.04 | 661.96 | 630.69 | 658.39 | 0 | +12.35(+1.91%) |
Mar 31, 2009 | 645.83 | 658.65 | 640.19 | 646.04 | 0 | -1.83(-0.28%) |
Mar 30, 2009 | 652.46 | 656.77 | 636.42 | 647.87 | 0 | -18.17(-2.73%) |
Mar 27, 2009 | 659.57 | 674.62 | 658.67 | 666.04 | 0 | -6.22(-0.93%) |
Mar 26, 2009 | 657.96 | 674.82 | 655.68 | 672.26 | 0 | +9.04(+1.36%) |
Mar 25, 2009 | 659.84 | 674.51 | 648.62 | 663.22 | 0 | +7.75(+1.18%) |
Mar 24, 2009 | 657.45 | 669.71 | 650.51 | 655.48 | 0 | -10.24(-1.54%) |
Mar 23, 2009 | 650.12 | 667.98 | 647.18 | 665.72 | 0 | +37.69(+6.00%) |
Mar 20, 2009 | 641.49 | 655.36 | 624.15 | 628.03 | 0 | -20.22(-3.12%) |
Mar 19, 2009 | 664.92 | 667.16 | 639.52 | 648.25 | 0 | -6.41(-0.98%) |
Mar 18, 2009 | 638.42 | 663.22 | 630.95 | 654.66 | 0 | +4.50(+0.69%) |
Mar 17, 2009 | 627.43 | 651.36 | 627.66 | 650.15 | 0 | +15.47(+2.44%) |
Mar 16, 2009 | 628.15 | 648.41 | 628.63 | 634.68 | 0 | +1.90(+0.30%) |
Mar 13, 2009 | 631.25 | 638.13 | 620.69 | 632.78 | 0 | +4.88(+0.78%) |
Mar 12, 2009 | 607.45 | 630.83 | 609.28 | 627.91 | 0 | +14.21(+2.32%) |
Mar 11, 2009 | 617.86 | 631.04 | 607.42 | 613.70 | 0 | -8.12(-1.31%) |
Mar 10, 2009 | 599.45 | 624.08 | 602.81 | 621.82 | 0 | +25.48(+4.27%) |
Mar 09, 2009 | 583.88 | 612.09 | 584.00 | 596.34 | 0 | -2.24(-0.37%) |
Mar 06, 2009 | 589.66 | 609.63 | 580.29 | 598.58 | 0 | +9.07(+1.54%) |
Mar 05, 2009 | 599.76 | 611.85 | 585.46 | 589.51 | 0 | -30.79(-4.96%) |
Mar 04, 2009 | 612.26 | 629.90 | 610.47 | 620.30 | 0 | +11.57(+1.90%) |
Mar 03, 2009 | 616.27 | 628.00 | 605.24 | 608.74 | 0 | -8.90(-1.44%) |
Mar 02, 2009 | 624.80 | 638.08 | 615.38 | 617.64 | 0 | -24.06(-3.75%) |
Feb 27, 2009 | 646.61 | 661.07 | 637.37 | 641.70 | 0 | -21.89(-3.30%) |
Feb 26, 2009 | 668.91 | 687.51 | 661.00 | 663.59 | 0 | -11.44(-1.70%) |
Feb 25, 2009 | 664.80 | 689.13 | 660.65 | 675.04 | 0 | -1.22(-0.18%) |
Feb 24, 2009 | 659.20 | 679.48 | 652.97 | 676.25 | 0 | +25.07(+3.85%) |
Feb 23, 2009 | 672.11 | 683.44 | 648.52 | 651.18 | 0 | -19.50(-2.91%) |
Feb 21, 2009 | 670.68 | 670.68 | 670.68 | 0 | -0.06(-0.01%) | |
Feb 20, 2009 | 661.57 | 682.54 | 659.71 | 670.74 | 0 | -9.17(-1.35%) |
Feb 19, 2009 | 674.92 | 692.01 | 676.32 | 679.91 | 0 | +0.73(+0.11%) |
Feb 18, 2009 | 668.87 | 687.26 | 669.32 | 679.18 | 0 | +5.69(+0.84%) |
Feb 17, 2009 | 677.45 | 690.30 | 668.70 | 673.49 | 0 | -28.57(-4.07%) |
Feb 16, 2009 | 702.06 | 702.06 | 702.06 | 702.06 | 0 | +0.00(+0.00%) |
Feb 14, 2009 | 702.06 | 702.06 | 702.06 | 0 | +0.00(+0.00%) | |
Feb 13, 2009 | 699.10 | 713.22 | 698.59 | 702.06 | 0 | -4.91(-0.69%) |
Feb 12, 2009 | 694.45 | 708.29 | 683.11 | 706.97 | 0 | +4.39(+0.63%) |
Feb 11, 2009 | 709.30 | 719.56 | 693.55 | 702.58 | 0 | -7.85(-1.11%) |
Feb 10, 2009 | 732.00 | 745.01 | 704.75 | 710.43 | 0 | -31.21(-4.21%) |
Feb 09, 2009 | 742.54 | 753.29 | 733.20 | 741.64 | 0 | -7.25(-0.97%) |
Feb 06, 2009 | 727.55 | 753.13 | 730.95 | 748.89 | 0 | +10.17(+1.38%) |
Feb 05, 2009 | 715.01 | 742.98 | 712.13 | 738.72 | 0 | +15.62(+2.16%) |
Feb 04, 2009 | 728.57 | 739.74 | 717.23 | 723.10 | 0 | -7.90(-1.08%) |
Feb 03, 2009 | 715.92 | 736.72 | 714.66 | 731.00 | 0 | +11.43(+1.59%) |