Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 107.39 | 108.84 | 100.31 | 100.32 | 16,204 | -5.96(-5.61%) |
Feb 26, 2009 | 100.81 | 109.57 | 100.81 | 106.28 | 15,953 | +4.56(+4.49%) |
Feb 25, 2009 | 102.92 | 103.95 | 99.62 | 101.72 | 19,085 | +0.00(+0.00%) |
Feb 24, 2009 | 102.08 | 103.12 | 98.87 | 101.72 | 37,653 | -0.17(-0.17%) |
Feb 23, 2009 | 107.63 | 107.63 | 101.77 | 101.88 | 9,503 | -5.00(-4.67%) |
Feb 20, 2009 | 108.90 | 109.68 | 103.13 | 106.88 | 36,983 | -4.68(-4.19%) |
Feb 19, 2009 | 118.12 | 118.12 | 110.33 | 111.56 | 24,462 | -6.67(-5.64%) |
Feb 18, 2009 | 123.75 | 128.32 | 118.22 | 118.22 | 8,274 | -3.58(-2.94%) |
Feb 17, 2009 | 122.81 | 124.67 | 121.78 | 121.81 | 8,772 | -2.72(-2.18%) |
Feb 13, 2009 | 131.15 | 131.15 | 124.52 | 124.52 | 13,117 | -5.41(-4.16%) |
Feb 12, 2009 | 126.52 | 131.25 | 123.91 | 129.93 | 29,259 | +3.80(+3.01%) |
Feb 11, 2009 | 124.66 | 128.36 | 123.45 | 126.14 | 20,864 | +3.39(+2.77%) |
Feb 10, 2009 | 131.10 | 131.31 | 122.30 | 122.74 | 14,950 | -8.88(-6.75%) |
Feb 09, 2009 | 128.25 | 132.02 | 128.25 | 131.62 | 2,134 | +3.29(+2.56%) |
Feb 06, 2009 | 124.26 | 128.33 | 121.67 | 128.33 | 11,596 | +2.71(+2.16%) |
Feb 05, 2009 | 119.53 | 127.27 | 118.24 | 125.62 | 19,544 | +4.78(+3.96%) |
Feb 04, 2009 | 126.53 | 126.53 | 119.41 | 120.84 | 24,093 | -4.78(-3.81%) |
Feb 03, 2009 | 130.64 | 130.64 | 123.73 | 125.62 | 15,081 | -2.66(-2.08%) |
Feb 02, 2009 | 127.36 | 128.52 | 122.96 | 128.28 | 9,745 | -2.83(-2.16%) |
Jan 30, 2009 | 132.46 | 133.45 | 128.02 | 131.11 | 4,611 | -2.53(-1.89%) |
Jan 29, 2009 | 137.43 | 139.40 | 133.65 | 133.65 | 8,518 | -5.29(-3.81%) |
Jan 28, 2009 | 131.25 | 139.17 | 129.90 | 138.93 | 20,057 | +8.91(+6.86%) |
Jan 27, 2009 | 128.91 | 130.88 | 123.78 | 130.02 | 10,513 | +5.33(+4.28%) |
Jan 26, 2009 | 128.49 | 130.83 | 124.68 | 124.68 | 3,804 | -6.18(-4.72%) |
Jan 23, 2009 | 124.80 | 131.01 | 123.00 | 130.86 | 12,652 | +6.06(+4.85%) |
Jan 22, 2009 | 130.13 | 131.25 | 124.78 | 124.81 | 9,972 | -5.72(-4.38%) |
Jan 21, 2009 | 125.63 | 130.52 | 122.44 | 130.52 | 15,545 | +6.78(+5.48%) |
Jan 20, 2009 | 130.54 | 133.04 | 123.07 | 123.75 | 12,382 | -6.69(-5.13%) |
Jan 16, 2009 | 131.95 | 133.19 | 130.28 | 130.43 | 6,467 | -0.81(-0.62%) |
Jan 15, 2009 | 133.11 | 133.12 | 130.43 | 131.25 | 14,755 | -1.88(-1.41%) |
Jan 14, 2009 | 137.48 | 139.39 | 133.12 | 133.12 | 9,058 | -3.82(-2.79%) |
Jan 13, 2009 | 135.26 | 138.69 | 132.72 | 136.94 | 8,039 | +2.96(+2.21%) |
Jan 12, 2009 | 139.01 | 140.62 | 133.97 | 133.97 | 20,369 | -2.16(-1.58%) |
Jan 09, 2009 | 139.71 | 139.71 | 135.70 | 136.13 | 6,411 | -4.81(-3.41%) |
Jan 08, 2009 | 142.02 | 142.02 | 137.51 | 140.94 | 9,361 | +0.32(+0.23%) |
Jan 07, 2009 | 141.42 | 141.42 | 139.73 | 140.62 | 14,128 | -1.79(-1.26%) |
Jan 06, 2009 | 144.52 | 144.52 | 140.62 | 142.41 | 7,987 | +0.19(+0.13%) |
Jan 05, 2009 | 141.83 | 144.52 | 140.05 | 142.22 | 8,863 | -0.79(-0.55%) |
Jan 02, 2009 | 144.36 | 144.36 | 140.79 | 143.01 | 5,956 | -0.24(-0.16%) |
Dec 31, 2008 | 135.55 | 143.65 | 135.25 | 143.25 | 0 | +8.25(+6.11%) |
Dec 30, 2008 | 133.04 | 136.58 | 132.20 | 135.00 | 12,397 | +1.88(+1.41%) |
Dec 29, 2008 | 130.99 | 133.16 | 129.00 | 133.12 | 6,645 | +3.19(+2.45%) |
Dec 26, 2008 | 129.48 | 131.29 | 128.42 | 129.93 | 2,907 | -1.31(-1.00%) |
Dec 24, 2008 | 128.63 | 131.25 | 128.63 | 131.25 | 2,271 | +0.89(+0.68%) |
Dec 23, 2008 | 126.50 | 131.71 | 126.05 | 130.35 | 2,428 | +1.26(+0.97%) |
Dec 22, 2008 | 126.56 | 130.49 | 126.56 | 129.10 | 13,625 | +1.45(+1.14%) |
Dec 19, 2008 | 124.68 | 129.84 | 121.91 | 127.64 | 68,033 | -2.91(-2.23%) |
Dec 18, 2008 | 132.18 | 132.56 | 125.81 | 130.55 | 25,707 | -4.44(-3.29%) |
Dec 17, 2008 | 134.09 | 138.66 | 132.22 | 135.00 | 17,303 | -3.31(-2.39%) |
Dec 16, 2008 | 132.02 | 138.56 | 129.72 | 138.30 | 9,227 | +7.06(+5.38%) |
Dec 15, 2008 | 132.02 | 132.79 | 129.69 | 131.25 | 2,780 | -4.79(-3.52%) |
Dec 12, 2008 | 129.37 | 136.04 | 125.39 | 136.04 | 11,183 | +6.07(+4.67%) |
Dec 11, 2008 | 132.97 | 133.99 | 128.07 | 129.96 | 10,558 | -4.28(-3.19%) |
Dec 10, 2008 | 135.14 | 135.36 | 131.88 | 134.25 | 11,712 | -2.16(-1.58%) |
Dec 09, 2008 | 135.97 | 137.89 | 135.97 | 136.40 | 8,265 | -1.64(-1.19%) |
Dec 08, 2008 | 136.25 | 138.04 | 132.10 | 138.04 | 15,177 | +4.62(+3.46%) |
Dec 05, 2008 | 120.54 | 137.40 | 120.54 | 133.42 | 15,682 | +9.77(+7.90%) |
Dec 04, 2008 | 121.98 | 128.44 | 120.11 | 123.65 | 36,689 | +0.00(+0.00%) |
Dec 03, 2008 | 120.89 | 127.41 | 117.18 | 123.65 | 17,511 | +4.12(+3.45%) |
Dec 02, 2008 | 120.18 | 122.69 | 116.33 | 119.53 | 44,564 | +1.16(+0.98%) |