Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 329.77 | 344.12 | 329.42 | 332.77 | 0 | -3.57(-1.06%) |
Feb 26, 2009 | 345.41 | 356.21 | 335.30 | 336.34 | 95,168 | -10.56(-3.04%) |
Feb 25, 2009 | 360.30 | 362.15 | 338.61 | 346.90 | 145,135 | -18.10(-4.96%) |
Feb 24, 2009 | 344.22 | 376.67 | 344.02 | 365.00 | 118,710 | +26.78(+7.92%) |
Feb 23, 2009 | 351.10 | 363.00 | 335.08 | 338.22 | 87,462 | -9.33(-2.68%) |
Feb 20, 2009 | 329.64 | 348.47 | 325.42 | 347.55 | 0 | +13.55(+4.06%) |
Feb 19, 2009 | 360.05 | 366.75 | 332.93 | 334.00 | 140,729 | -22.00(-6.18%) |
Feb 18, 2009 | 369.00 | 372.86 | 351.69 | 356.00 | 177,498 | -19.14(-5.10%) |
Feb 17, 2009 | 373.01 | 381.14 | 370.23 | 375.14 | 52,300 | -13.07(-3.37%) |
Feb 13, 2009 | 378.80 | 395.35 | 371.83 | 388.21 | 119,846 | +8.22(+2.16%) |
Feb 12, 2009 | 374.00 | 383.20 | 359.66 | 379.99 | 196,142 | +0.79(+0.21%) |
Feb 11, 2009 | 385.39 | 388.90 | 374.00 | 379.20 | 93,664 | -5.80(-1.51%) |
Feb 10, 2009 | 410.11 | 410.63 | 378.53 | 385.00 | 133,143 | -26.20(-6.37%) |
Feb 09, 2009 | 416.00 | 419.85 | 404.07 | 411.20 | 111,837 | -2.80(-0.68%) |
Feb 06, 2009 | 406.80 | 431.60 | 406.40 | 414.00 | 0 | +16.27(+4.09%) |
Feb 05, 2009 | 395.50 | 406.00 | 392.00 | 397.73 | 104,007 | -1.30(-0.33%) |
Feb 04, 2009 | 406.00 | 408.00 | 397.79 | 399.03 | 106,294 | -5.47(-1.35%) |
Feb 03, 2009 | 402.10 | 415.49 | 401.59 | 404.50 | 167,436 | +4.50(+1.12%) |
Feb 02, 2009 | 421.60 | 431.08 | 399.03 | 400.00 | 113,820 | -26.09(-6.12%) |
Jan 30, 2009 | 435.00 | 435.00 | 412.94 | 426.09 | 0 | -5.47(-1.27%) |
Jan 29, 2009 | 449.99 | 450.00 | 418.40 | 431.56 | 105,306 | -24.99(-5.47%) |
Jan 28, 2009 | 442.52 | 460.89 | 441.78 | 456.55 | 84,634 | +18.56(+4.24%) |
Jan 27, 2009 | 451.00 | 451.00 | 433.25 | 437.99 | 38,190 | -8.31(-1.86%) |
Jan 26, 2009 | 432.10 | 469.29 | 365.04 | 446.30 | 83,391 | +5.52(+1.25%) |
Jan 23, 2009 | 428.00 | 445.41 | 417.75 | 440.78 | 0 | +7.44(+1.72%) |
Jan 22, 2009 | 417.00 | 440.00 | 411.25 | 433.34 | 62,803 | +6.78(+1.59%) |
Jan 21, 2009 | 421.00 | 428.33 | 389.17 | 426.56 | 69,524 | +12.52(+3.02%) |
Jan 20, 2009 | 451.79 | 451.79 | 414.04 | 414.04 | 51,180 | -39.56(-8.72%) |
Jan 16, 2009 | 450.00 | 456.39 | 432.82 | 453.60 | 0 | +13.85(+3.15%) |
Jan 15, 2009 | 442.20 | 455.85 | 421.24 | 439.75 | 48,820 | -1.80(-0.41%) |
Jan 14, 2009 | 454.02 | 455.10 | 435.00 | 441.55 | 46,474 | -20.03(-4.34%) |
Jan 13, 2009 | 452.00 | 468.38 | 452.00 | 461.58 | 46,732 | +5.91(+1.30%) |
Jan 12, 2009 | 481.00 | 484.74 | 450.13 | 455.67 | 58,328 | -28.48(-5.88%) |
Jan 09, 2009 | 490.21 | 493.90 | 470.49 | 484.15 | 54,826 | -12.21(-2.46%) |
Jan 08, 2009 | 479.91 | 500.05 | 476.45 | 496.36 | 146,255 | +12.05(+2.49%) |
Jan 07, 2009 | 472.65 | 493.90 | 472.65 | 484.31 | 88,346 | -8.82(-1.79%) |
Jan 06, 2009 | 480.00 | 493.13 | 476.07 | 493.13 | 80,139 | +14.14(+2.95%) |
Jan 05, 2009 | 442.50 | 480.00 | 442.50 | 478.99 | 80,757 | +28.05(+6.22%) |
Jan 02, 2009 | 440.00 | 457.48 | 440.00 | 450.94 | 0 | -5.31(-1.16%) |
Jan 01, 2009 | 449.20 | 459.75 | 445.19 | 456.25 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 449.20 | 459.75 | 445.19 | 456.25 | 48,398 | +9.44(+2.11%) |
Dec 30, 2008 | 444.85 | 448.85 | 439.20 | 446.81 | 49,375 | +3.46(+0.78%) |
Dec 29, 2008 | 453.65 | 456.40 | 430.85 | 443.35 | 59,890 | -8.61(-1.91%) |
Dec 26, 2008 | 451.43 | 452.31 | 443.00 | 451.96 | 0 | +2.46(+0.55%) |
Dec 24, 2008 | 453.81 | 453.81 | 438.31 | 449.50 | 23,957 | +8.45(+1.92%) |
Dec 23, 2008 | 456.92 | 462.46 | 436.20 | 441.05 | 67,373 | -11.35(-2.51%) |
Dec 22, 2008 | 465.00 | 468.26 | 445.04 | 452.40 | 71,163 | -2.60(-0.57%) |
Dec 19, 2008 | 485.00 | 485.99 | 455.00 | 455.00 | 84,549 | -29.21(-6.03%) |
Dec 18, 2008 | 477.40 | 488.91 | 472.00 | 484.21 | 108,166 | +14.43(+3.07%) |
Dec 17, 2008 | 462.10 | 475.00 | 458.07 | 469.78 | 93,518 | +3.96(+0.85%) |
Dec 16, 2008 | 435.00 | 474.34 | 432.63 | 465.82 | 71,431 | +35.89(+8.35%) |
Dec 15, 2008 | 434.06 | 436.96 | 417.50 | 429.93 | 46,013 | -4.07(-0.94%) |
Dec 12, 2008 | 430.00 | 451.99 | 424.44 | 434.00 | 0 | -10.24(-2.31%) |
Dec 11, 2008 | 456.07 | 468.03 | 432.49 | 444.24 | 77,774 | -19.08(-4.12%) |
Dec 10, 2008 | 450.00 | 470.53 | 435.77 | 463.32 | 77,670 | +15.73(+3.51%) |
Dec 09, 2008 | 463.70 | 483.89 | 442.50 | 447.59 | 97,201 | -17.31(-3.72%) |
Dec 08, 2008 | 482.01 | 493.00 | 450.00 | 464.90 | 124,394 | -7.60(-1.61%) |
Dec 05, 2008 | 442.05 | 482.90 | 430.00 | 472.50 | 0 | +19.80(+4.37%) |
Dec 04, 2008 | 423.00 | 464.56 | 415.01 | 452.70 | 112,583 | +24.58(+5.74%) |
Dec 03, 2008 | 403.00 | 444.99 | 390.93 | 428.12 | 105,537 | +25.37(+6.30%) |
Dec 02, 2008 | 391.00 | 404.93 | 375.61 | 402.75 | 65,470 | +17.11(+4.44%) |