Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 195.84 | 197.76 | 184.64 | 197.76 | 1,209 | +4.48(+2.32%) |
May 28, 2009 | 194.24 | 194.24 | 189.44 | 193.28 | 442 | +3.20(+1.68%) |
May 27, 2009 | 190.72 | 193.60 | 186.88 | 190.08 | 529 | +2.56(+1.37%) |
May 26, 2009 | 187.20 | 194.88 | 185.66 | 187.52 | 926 | +0.32(+0.17%) |
May 22, 2009 | 191.68 | 192.64 | 187.20 | 187.20 | 124 | -0.96(-0.51%) |
May 21, 2009 | 190.40 | 190.40 | 186.24 | 188.16 | 705 | -2.88(-1.51%) |
May 20, 2009 | 194.56 | 200.96 | 188.48 | 191.04 | 708 | -3.20(-1.65%) |
May 19, 2009 | 188.80 | 195.52 | 188.64 | 194.24 | 844 | +6.40(+3.41%) |
May 18, 2009 | 178.56 | 190.08 | 176.04 | 187.84 | 1,591 | +15.36(+8.91%) |
May 15, 2009 | 170.88 | 177.52 | 168.32 | 172.48 | 500 | +1.60(+0.94%) |
May 14, 2009 | 163.20 | 172.16 | 162.56 | 170.88 | 3,062 | +7.04(+4.30%) |
May 13, 2009 | 175.68 | 175.68 | 163.84 | 163.84 | 1,074 | -11.84(-6.74%) |
May 12, 2009 | 189.76 | 189.76 | 175.36 | 175.68 | 1,138 | -9.28(-5.02%) |
May 11, 2009 | 185.92 | 187.20 | 184.32 | 184.96 | 1,666 | -9.92(-5.09%) |
May 08, 2009 | 196.16 | 198.40 | 192.00 | 194.88 | 765 | -3.84(-1.93%) |
May 07, 2009 | 207.20 | 212.16 | 192.00 | 198.72 | 1,355 | -10.24(-4.90%) |
May 06, 2009 | 222.72 | 222.72 | 205.44 | 208.96 | 753 | -6.08(-2.83%) |
May 05, 2009 | 210.88 | 223.68 | 205.44 | 215.04 | 2,530 | -2.52(-1.16%) |
May 04, 2009 | 216.96 | 224.00 | 207.97 | 217.56 | 689 | -2.60(-1.18%) |
May 01, 2009 | 216.00 | 221.76 | 205.76 | 220.16 | 1,239 | +3.84(+1.78%) |
Apr 30, 2009 | 223.36 | 224.00 | 212.16 | 216.32 | 1,772 | +3.20(+1.50%) |
Apr 29, 2009 | 199.68 | 222.72 | 195.52 | 213.12 | 2,360 | +10.88(+5.38%) |
Apr 28, 2009 | 193.28 | 207.68 | 192.00 | 202.24 | 2,393 | +11.20(+5.86%) |
Apr 27, 2009 | 188.80 | 201.60 | 176.00 | 191.04 | 2,046 | +2.24(+1.19%) |
Apr 24, 2009 | 188.16 | 204.77 | 180.16 | 188.80 | 4,436 | +4.48(+2.43%) |
Apr 23, 2009 | 190.08 | 196.48 | 171.20 | 184.32 | 9,394 | +41.28(+28.86%) |
Apr 22, 2009 | 128.00 | 154.56 | 128.00 | 143.04 | 3,566 | +15.04(+11.75%) |
Apr 21, 2009 | 128.00 | 128.96 | 124.48 | 128.00 | 727 | -3.84(-2.91%) |
Apr 20, 2009 | 132.80 | 133.12 | 130.24 | 131.84 | 281 | -5.76(-4.19%) |
Apr 17, 2009 | 130.24 | 138.24 | 130.24 | 137.60 | 1,073 | +3.20(+2.38%) |
Apr 16, 2009 | 135.68 | 135.68 | 129.60 | 134.40 | 260 | +3.20(+2.44%) |
Apr 15, 2009 | 133.12 | 136.00 | 128.64 | 131.20 | 243 | +1.60(+1.23%) |
Apr 14, 2009 | 125.12 | 131.84 | 125.12 | 129.60 | 380 | +2.88(+2.27%) |
Apr 13, 2009 | 128.00 | 128.00 | 116.80 | 126.72 | 346 | -3.52(-2.70%) |
Apr 09, 2009 | 104.00 | 134.08 | 104.00 | 130.24 | 1,888 | +28.48(+27.99%) |
Apr 08, 2009 | 102.08 | 104.32 | 99.84 | 101.76 | 2,571 | +0.96(+0.95%) |
Apr 07, 2009 | 105.60 | 105.92 | 96.64 | 100.80 | 1,024 | -4.80(-4.55%) |
Apr 06, 2009 | 106.24 | 108.16 | 105.60 | 105.60 | 175 | +0.00(+0.00%) |
Apr 03, 2009 | 104.32 | 105.60 | 104.00 | 105.60 | 315 | +1.28(+1.23%) |
Apr 02, 2009 | 105.60 | 108.80 | 104.32 | 104.32 | 376 | +3.52(+3.49%) |
Apr 01, 2009 | 100.80 | 101.76 | 100.16 | 100.80 | 108 | +0.32(+0.32%) |
Mar 31, 2009 | 101.12 | 105.60 | 100.16 | 100.48 | 579 | -1.92(-1.88%) |
Mar 30, 2009 | 110.08 | 110.08 | 97.28 | 102.40 | 198 | -6.72(-6.16%) |
Mar 26, 2009 | 112.96 | 112.96 | 101.12 | 109.12 | 235 | +0.00(+0.00%) |
Mar 25, 2009 | 112.32 | 112.32 | 108.16 | 109.12 | 323 | -2.88(-2.57%) |
Mar 24, 2009 | 101.72 | 112.32 | 101.72 | 112.00 | 202 | +9.92(+9.72%) |
Mar 23, 2009 | 102.40 | 104.00 | 100.80 | 102.08 | 179 | -1.60(-1.54%) |
Mar 20, 2009 | 95.68 | 103.68 | 95.68 | 103.68 | 363 | +7.68(+8.00%) |
Mar 19, 2009 | 88.32 | 96.64 | 88.32 | 96.00 | 503 | +6.08(+6.76%) |
Mar 18, 2009 | 88.00 | 89.92 | 80.96 | 89.92 | 484 | -0.64(-0.71%) |
Mar 17, 2009 | 87.36 | 94.08 | 80.64 | 90.56 | 167 | +1.92(+2.17%) |
Mar 16, 2009 | 90.56 | 93.44 | 88.64 | 88.64 | 264 | +1.92(+2.21%) |
Mar 13, 2009 | 83.20 | 92.80 | 83.20 | 86.72 | 473 | +4.80(+5.86%) |
Mar 12, 2009 | 79.44 | 82.56 | 73.92 | 81.92 | 135 | +3.84(+4.92%) |
Mar 11, 2009 | 74.56 | 79.36 | 74.56 | 78.08 | 180 | +4.48(+6.09%) |
Mar 10, 2009 | 67.52 | 76.16 | 67.52 | 73.60 | 986 | +6.72(+10.05%) |
Mar 09, 2009 | 67.20 | 67.52 | 64.00 | 66.88 | 359 | +2.88(+4.50%) |
Mar 06, 2009 | 66.24 | 67.56 | 64.00 | 64.00 | 435 | -3.52(-5.21%) |
Mar 05, 2009 | 70.40 | 70.40 | 64.00 | 67.52 | 1,371 | -5.76(-7.86%) |
Mar 04, 2009 | 72.96 | 74.24 | 71.68 | 73.28 | 928 | -5.12(-6.53%) |