Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 440.00 | 443.10 | 418.09 | 427.75 | 145,957 | -10.25(-2.34%) |
Mar 30, 2009 | 452.50 | 452.50 | 428.61 | 438.00 | 105,042 | -35.00(-7.40%) |
Mar 26, 2009 | 428.90 | 474.77 | 426.79 | 473.00 | 208,999 | +55.00(+13.16%) |
Mar 25, 2009 | 425.98 | 453.93 | 408.14 | 418.00 | 153,800 | -4.20(-0.99%) |
Mar 24, 2009 | 427.95 | 431.94 | 418.27 | 422.20 | 84,496 | -10.80(-2.49%) |
Mar 23, 2009 | 410.97 | 433.00 | 403.94 | 433.00 | 141,245 | +56.04(+14.87%) |
Mar 20, 2009 | 399.89 | 400.99 | 376.96 | 376.96 | 77,552 | -19.51(-4.92%) |
Mar 19, 2009 | 427.00 | 428.70 | 394.52 | 396.47 | 125,585 | -25.14(-5.96%) |
Mar 18, 2009 | 388.29 | 434.98 | 376.84 | 421.61 | 119,461 | +30.24(+7.73%) |
Mar 17, 2009 | 375.00 | 391.48 | 368.00 | 391.37 | 72,567 | +20.62(+5.56%) |
Mar 16, 2009 | 385.04 | 388.78 | 364.09 | 370.75 | 45,939 | -12.20(-3.19%) |
Mar 13, 2009 | 391.50 | 397.50 | 376.22 | 382.95 | 0 | -3.67(-0.95%) |
Mar 12, 2009 | 354.86 | 390.58 | 351.50 | 386.62 | 117,099 | +30.22(+8.48%) |
Mar 11, 2009 | 367.23 | 368.19 | 351.70 | 356.40 | 104,275 | -6.85(-1.89%) |
Mar 10, 2009 | 326.36 | 367.50 | 325.19 | 363.25 | 156,048 | +40.52(+12.56%) |
Mar 09, 2009 | 318.70 | 333.87 | 313.03 | 322.73 | 77,435 | +2.18(+0.68%) |
Mar 06, 2009 | 337.33 | 339.03 | 310.69 | 320.55 | 0 | -11.00(-3.32%) |
Mar 05, 2009 | 321.06 | 337.84 | 316.03 | 331.55 | 84,548 | +6.90(+2.13%) |
Mar 04, 2009 | 321.07 | 329.92 | 314.00 | 324.65 | 113,991 | -1.39(-0.43%) |
Mar 02, 2009 | 322.51 | 332.02 | 322.00 | 326.04 | 87,102 | -6.73(-2.02%) |
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%) |