Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 165.93 | 169.99 | 164.72 | 166.39 | 1,057,841 | +2.46(+1.50%) |
Apr 29, 2009 | 165.92 | 167.54 | 163.32 | 163.93 | 766,756 | -1.26(-0.76%) |
Apr 28, 2009 | 162.95 | 167.00 | 162.55 | 165.19 | 697,824 | +1.03(+0.63%) |
Apr 27, 2009 | 161.95 | 166.36 | 161.17 | 164.16 | 748,386 | +2.48(+1.53%) |
Apr 24, 2009 | 164.44 | 165.33 | 161.43 | 161.68 | 918,481 | -2.79(-1.70%) |
Apr 23, 2009 | 165.34 | 165.65 | 161.53 | 164.47 | 938,185 | +0.03(+0.02%) |
Apr 22, 2009 | 164.45 | 169.13 | 163.03 | 164.44 | 944,629 | -0.65(-0.39%) |
Apr 21, 2009 | 165.30 | 165.51 | 162.11 | 165.09 | 939,678 | -0.27(-0.16%) |
Apr 20, 2009 | 165.70 | 166.36 | 163.20 | 165.36 | 955,343 | -1.02(-0.61%) |
Apr 17, 2009 | 165.92 | 166.66 | 163.55 | 166.38 | 717,767 | +0.45(+0.27%) |
Apr 16, 2009 | 162.24 | 166.32 | 161.38 | 165.93 | 1,080,631 | +4.84(+3.00%) |
Apr 15, 2009 | 158.84 | 161.43 | 158.50 | 161.09 | 853,634 | +2.16(+1.36%) |
Apr 14, 2009 | 157.50 | 159.55 | 155.35 | 158.93 | 920,464 | +0.92(+0.58%) |
Apr 13, 2009 | 160.87 | 161.22 | 157.27 | 158.01 | 832,983 | -3.71(-2.29%) |
Apr 09, 2009 | 161.15 | 162.55 | 159.89 | 161.72 | 892,697 | +2.54(+1.60%) |
Apr 08, 2009 | 156.75 | 159.69 | 155.76 | 159.18 | 1,000,350 | +3.71(+2.39%) |
Apr 07, 2009 | 160.32 | 160.32 | 155.39 | 155.47 | 1,094,887 | -5.41(-3.36%) |
Apr 06, 2009 | 159.30 | 161.29 | 157.38 | 160.88 | 883,811 | +0.58(+0.36%) |
Apr 03, 2009 | 157.83 | 161.62 | 155.34 | 160.30 | 1,265,874 | +2.06(+1.30%) |
Apr 02, 2009 | 165.84 | 168.19 | 157.97 | 158.24 | 2,555,196 | -8.58(-5.14%) |
Apr 01, 2009 | 162.64 | 167.13 | 161.50 | 166.82 | 1,083,142 | +4.20(+2.58%) |
Mar 31, 2009 | 163.81 | 165.21 | 161.50 | 162.62 | 966,488 | -0.78(-0.48%) |
Mar 30, 2009 | 162.60 | 163.65 | 160.75 | 163.40 | 817,120 | -2.80(-1.68%) |
Mar 26, 2009 | 161.99 | 166.42 | 161.34 | 166.20 | 1,062,955 | +4.01(+2.47%) |
Mar 25, 2009 | 158.45 | 162.40 | 158.25 | 162.19 | 1,092,210 | +4.14(+2.62%) |
Mar 24, 2009 | 157.75 | 159.02 | 157.00 | 158.05 | 1,175,131 | -0.67(-0.42%) |
Mar 23, 2009 | 156.71 | 158.72 | 156.59 | 158.72 | 1,646,496 | -1.31(-0.82%) |
Mar 20, 2009 | 160.96 | 161.92 | 157.01 | 160.03 | 1,402,683 | -0.03(-0.02%) |
Mar 19, 2009 | 162.26 | 162.35 | 159.76 | 160.06 | 1,357,222 | -2.25(-1.39%) |
Mar 18, 2009 | 162.49 | 164.07 | 159.24 | 162.31 | 1,491,166 | +0.86(+0.53%) |
Mar 17, 2009 | 158.25 | 162.24 | 157.54 | 161.45 | 1,366,351 | +2.95(+1.86%) |
Mar 16, 2009 | 161.64 | 161.98 | 158.36 | 158.50 | 1,193,068 | -2.01(-1.25%) |
Mar 13, 2009 | 161.68 | 162.81 | 159.76 | 160.51 | 0 | -0.49(-0.30%) |
Mar 12, 2009 | 158.12 | 161.45 | 156.50 | 161.00 | 1,411,268 | +2.49(+1.57%) |
Mar 11, 2009 | 158.50 | 161.06 | 157.25 | 158.51 | 1,331,419 | +0.85(+0.54%) |
Mar 10, 2009 | 151.65 | 157.66 | 151.02 | 157.66 | 1,875,793 | +7.66(+5.11%) |
Mar 09, 2009 | 150.95 | 152.99 | 148.80 | 150.00 | 1,838,516 | -2.76(-1.81%) |
Mar 06, 2009 | 154.00 | 154.00 | 147.84 | 152.76 | 0 | +0.31(+0.20%) |
Mar 05, 2009 | 153.32 | 156.89 | 151.25 | 152.45 | 1,922,178 | -1.84(-1.19%) |
Mar 04, 2009 | 150.91 | 155.79 | 150.29 | 154.29 | 2,031,762 | +14.53(+10.40%) |
Mar 02, 2009 | 141.16 | 142.17 | 139.25 | 139.76 | 1,909,694 | -2.47(-1.74%) |
Feb 27, 2009 | 140.19 | 145.39 | 140.05 | 142.23 | 0 | +1.15(+0.82%) |
Feb 26, 2009 | 145.80 | 146.34 | 140.72 | 141.08 | 1,103,977 | -2.80(-1.95%) |
Feb 25, 2009 | 145.19 | 146.66 | 143.11 | 143.88 | 1,278,997 | -1.74(-1.19%) |
Feb 24, 2009 | 142.27 | 146.16 | 142.27 | 145.62 | 1,502,882 | +3.74(+2.64%) |
Feb 23, 2009 | 146.44 | 148.50 | 141.52 | 141.88 | 2,118,409 | -4.51(-3.08%) |
Feb 20, 2009 | 141.48 | 146.95 | 140.52 | 146.39 | 2,927,224 | +3.81(+2.67%) |
Feb 19, 2009 | 137.90 | 143.13 | 137.90 | 142.58 | 2,555,956 | +9.47(+7.11%) |
Feb 18, 2009 | 132.00 | 133.45 | 129.21 | 133.11 | 1,733,405 | +1.37(+1.04%) |
Feb 17, 2009 | 134.39 | 136.08 | 131.50 | 131.74 | 1,921,736 | -4.96(-3.63%) |
Feb 13, 2009 | 139.10 | 139.64 | 136.41 | 136.70 | 0 | -3.06(-2.19%) |
Feb 12, 2009 | 137.40 | 139.76 | 135.55 | 139.76 | 1,137,616 | +0.90(+0.65%) |
Feb 11, 2009 | 139.86 | 140.39 | 138.09 | 138.86 | 897,433 | -0.66(-0.47%) |
Feb 10, 2009 | 141.99 | 143.30 | 138.56 | 139.52 | 933,310 | -2.94(-2.06%) |
Feb 09, 2009 | 144.15 | 144.99 | 141.47 | 142.46 | 829,306 | -1.50(-1.04%) |
Feb 06, 2009 | 139.87 | 145.77 | 139.86 | 143.96 | 1,993,979 | +4.10(+2.93%) |
Feb 05, 2009 | 136.50 | 140.25 | 136.44 | 139.86 | 1,237,955 | +2.86(+2.09%) |
Feb 04, 2009 | 138.99 | 139.79 | 135.53 | 137.00 | 1,281,093 | -2.08(-1.50%) |
Feb 03, 2009 | 134.88 | 139.70 | 133.68 | 139.08 | 1,265,680 | +4.78(+3.56%) |