Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 276.60 | 276.60 | 276.60 | 276.60 | 0 | -3.90(-1.39%) |
May 28, 2009 | 280.50 | 280.50 | 280.50 | 280.50 | 0 | -4.50(-1.58%) |
May 27, 2009 | 285.00 | 285.00 | 285.00 | 285.00 | 0 | +5.28(+1.89%) |
May 26, 2009 | 279.72 | 279.72 | 279.72 | 279.72 | 0 | -7.56(-2.63%) |
May 22, 2009 | 286.92 | 287.28 | 287.28 | 287.28 | 0 | +0.36(+0.13%) |
May 21, 2009 | 286.92 | 286.92 | 286.92 | 286.92 | 0 | +4.62(+1.64%) |
May 20, 2009 | 282.30 | 282.30 | 282.30 | 282.30 | 0 | +1.44(+0.51%) |
May 19, 2009 | 280.86 | 280.86 | 280.86 | 280.86 | 0 | +0.42(+0.15%) |
May 18, 2009 | 280.44 | 280.44 | 280.44 | 280.44 | 0 | -8.76(-3.03%) |
May 15, 2009 | 289.20 | 289.20 | 289.20 | 289.20 | 0 | +3.12(+1.09%) |
May 14, 2009 | 286.08 | 286.08 | 286.08 | 286.08 | 0 | -3.06(-1.06%) |
May 13, 2009 | 281.64 | 289.14 | 289.14 | 289.14 | 0 | +7.50(+2.66%) |
May 12, 2009 | 281.64 | 281.64 | 281.64 | 281.64 | 0 | +0.24(+0.09%) |
May 11, 2009 | 281.40 | 281.40 | 281.40 | 281.40 | 0 | +5.88(+2.13%) |
May 08, 2009 | 275.52 | 275.52 | 275.52 | 275.52 | 0 | -6.90(-2.44%) |
May 07, 2009 | 282.42 | 282.42 | 282.42 | 282.42 | 0 | +3.66(+1.31%) |
May 06, 2009 | 278.76 | 278.76 | 278.76 | 278.76 | 0 | -5.22(-1.84%) |
May 05, 2009 | 283.98 | 283.98 | 283.98 | 283.98 | 0 | +1.02(+0.36%) |
May 04, 2009 | 282.96 | 282.96 | 282.96 | 282.96 | 0 | -10.02(-3.42%) |
May 01, 2009 | 292.98 | 292.98 | 292.98 | 292.98 | 0 | -1.62(-0.55%) |
Apr 30, 2009 | 294.60 | 294.60 | 294.60 | 294.60 | 0 | +0.24(+0.08%) |
Apr 29, 2009 | 294.36 | 294.36 | 294.36 | 294.36 | 0 | -6.54(-2.17%) |
Apr 28, 2009 | 300.90 | 300.90 | 300.90 | 300.90 | 0 | +0.84(+0.28%) |
Apr 27, 2009 | 300.06 | 300.06 | 300.06 | 300.06 | 0 | +2.94(+0.99%) |
Apr 24, 2009 | 302.10 | 297.12 | 297.12 | 297.12 | 0 | -4.98(-1.65%) |
Apr 23, 2009 | 302.10 | 302.10 | 302.10 | 302.10 | 0 | -3.06(-1.00%) |
Apr 22, 2009 | 305.16 | 305.16 | 305.16 | 305.16 | 0 | +2.28(+0.75%) |
Apr 21, 2009 | 302.88 | 302.88 | 302.88 | 302.88 | 0 | -6.54(-2.11%) |
Apr 20, 2009 | 309.42 | 309.42 | 309.42 | 309.42 | 0 | +12.72(+4.29%) |
Apr 17, 2009 | 296.70 | 296.70 | 296.70 | 296.70 | 0 | -1.56(-0.52%) |
Apr 16, 2009 | 298.26 | 298.26 | 298.26 | 298.26 | 0 | -4.68(-1.54%) |
Apr 15, 2009 | 302.94 | 302.94 | 302.94 | 302.94 | 0 | -3.78(-1.23%) |
Apr 14, 2009 | 306.72 | 306.72 | 306.72 | 306.72 | 0 | +5.94(+1.97%) |
Apr 13, 2009 | 300.78 | 300.78 | 300.78 | 300.78 | 0 | -0.78(-0.26%) |
Apr 09, 2009 | 301.56 | 301.56 | 301.56 | 301.56 | 0 | -12.00(-3.83%) |
Apr 08, 2009 | 317.34 | 313.56 | 313.56 | 313.56 | 0 | -3.78(-1.19%) |
Apr 07, 2009 | 310.56 | 317.34 | 317.34 | 317.34 | 0 | +7.26(+2.34%) |
Apr 06, 2009 | 310.08 | 310.08 | 310.08 | 310.08 | 0 | +2.52(+0.82%) |
Apr 03, 2009 | 307.56 | 307.56 | 307.56 | 307.56 | 0 | -3.00(-0.97%) |
Apr 02, 2009 | 310.56 | 310.56 | 310.56 | 310.56 | 0 | -9.30(-2.91%) |
Apr 01, 2009 | 319.86 | 319.86 | 319.86 | 319.86 | 0 | -5.52(-1.70%) |
Mar 31, 2009 | 325.38 | 325.38 | 325.38 | 325.38 | 0 | -4.26(-1.29%) |
Mar 30, 2009 | 329.64 | 329.64 | 329.64 | 329.64 | 0 | +17.40(+5.57%) |
Mar 26, 2009 | 312.24 | 312.24 | 312.24 | 312.24 | 0 | -7.50(-2.35%) |
Mar 25, 2009 | 319.74 | 319.74 | 319.74 | 319.74 | 0 | -3.12(-0.97%) |
Mar 24, 2009 | 316.32 | 322.86 | 322.86 | 322.86 | 0 | +6.54(+2.07%) |
Mar 23, 2009 | 316.32 | 316.32 | 316.32 | 316.32 | 0 | -24.18(-7.10%) |
Mar 22, 2009 | 340.50 | 340.50 | 333.90 | 340.50 | 0 | +0.00(+0.00%) |
Mar 20, 2009 | 340.50 | 340.50 | 340.50 | 340.50 | 0 | +6.60(+1.98%) |
Mar 19, 2009 | 333.90 | 333.90 | 333.90 | 333.90 | 0 | +4.32(+1.31%) |
Mar 18, 2009 | 329.58 | 329.58 | 329.58 | 329.58 | 0 | -6.96(-2.07%) |
Mar 17, 2009 | 336.54 | 336.54 | 336.54 | 336.54 | 0 | -10.98(-3.16%) |
Mar 16, 2009 | 347.52 | 347.52 | 347.52 | 347.52 | 0 | +1.14(+0.33%) |
Mar 13, 2009 | 349.14 | 346.38 | 346.38 | 346.38 | 0 | -2.76(-0.79%) |
Mar 12, 2009 | 349.14 | 349.14 | 349.14 | 349.14 | 0 | -15.06(-4.14%) |
Mar 11, 2009 | 364.20 | 364.20 | 364.20 | 364.20 | 0 | -1.44(-0.39%) |
Mar 10, 2009 | 365.64 | 365.64 | 365.64 | 365.64 | 0 | -24.60(-6.30%) |
Mar 09, 2009 | 390.24 | 390.24 | 390.24 | 390.24 | 0 | +4.14(+1.07%) |
Mar 08, 2009 | 386.10 | 386.10 | 386.10 | 386.10 | 0 | +0.00(+0.00%) |
Mar 06, 2009 | 386.10 | 386.10 | 386.10 | 386.10 | 0 | -0.54(-0.14%) |
Mar 05, 2009 | 386.64 | 386.64 | 386.64 | 386.64 | 0 | +15.36(+4.14%) |
Mar 04, 2009 | 371.28 | 371.28 | 371.28 | 371.28 | 0 | -6.18(-1.64%) |