Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 102.00 | 108.90 | 102.00 | 102.90 | 2,798 | +0.75(+0.73%) |
Feb 26, 2009 | 107.55 | 110.10 | 102.00 | 102.15 | 2,650 | -4.35(-4.08%) |
Feb 25, 2009 | 122.40 | 124.95 | 106.50 | 106.50 | 2,686 | -12.90(-10.80%) |
Feb 24, 2009 | 108.30 | 120.15 | 105.45 | 119.40 | 2,696 | +10.35(+9.49%) |
Feb 23, 2009 | 120.45 | 120.45 | 109.05 | 109.05 | 1,842 | -10.20(-8.55%) |
Feb 20, 2009 | 124.65 | 124.65 | 115.80 | 119.25 | 1,820 | -5.85(-4.68%) |
Feb 19, 2009 | 130.20 | 133.80 | 124.80 | 125.10 | 968 | -2.40(-1.88%) |
Feb 18, 2009 | 134.70 | 135.00 | 127.50 | 127.50 | 1,818 | -6.15(-4.60%) |
Feb 17, 2009 | 140.70 | 144.56 | 133.65 | 133.65 | 2,910 | -14.85(-10.00%) |
Feb 13, 2009 | 163.35 | 163.35 | 141.90 | 148.50 | 2,329 | -15.45(-9.42%) |
Feb 12, 2009 | 140.40 | 164.85 | 139.35 | 163.95 | 3,934 | +0.60(+0.37%) |
Feb 11, 2009 | 167.25 | 167.25 | 156.15 | 163.35 | 1,684 | -3.45(-2.07%) |
Feb 10, 2009 | 171.00 | 171.00 | 153.00 | 166.80 | 4,178 | -5.70(-3.30%) |
Feb 09, 2009 | 165.90 | 176.25 | 165.00 | 172.50 | 2,749 | +5.10(+3.05%) |
Feb 06, 2009 | 156.75 | 170.25 | 152.55 | 167.40 | 3,904 | +9.90(+6.29%) |
Feb 05, 2009 | 141.75 | 161.85 | 137.10 | 157.50 | 4,304 | +13.80(+9.60%) |
Feb 04, 2009 | 139.80 | 149.10 | 130.05 | 143.70 | 4,231 | +3.45(+2.46%) |
Feb 03, 2009 | 126.90 | 147.45 | 124.50 | 140.25 | 5,667 | +14.55(+11.58%) |
Feb 02, 2009 | 109.50 | 125.70 | 109.05 | 125.70 | 2,823 | +14.25(+12.79%) |
Jan 30, 2009 | 121.50 | 124.05 | 111.45 | 111.45 | 1,839 | -8.55(-7.12%) |
Jan 29, 2009 | 121.05 | 126.75 | 115.65 | 120.00 | 2,637 | +3.75(+3.23%) |
Jan 28, 2009 | 108.15 | 124.20 | 103.95 | 116.25 | 4,443 | +10.95(+10.40%) |
Jan 27, 2009 | 105.30 | 108.00 | 102.79 | 105.30 | 1,567 | +0.30(+0.29%) |
Jan 26, 2009 | 103.65 | 109.20 | 99.15 | 105.00 | 2,455 | +1.35(+1.30%) |
Jan 23, 2009 | 97.80 | 109.05 | 97.80 | 103.65 | 4,021 | +1.95(+1.92%) |
Jan 22, 2009 | 102.45 | 112.35 | 101.55 | 101.70 | 2,719 | -4.20(-3.97%) |
Jan 21, 2009 | 99.00 | 105.90 | 96.51 | 105.90 | 2,853 | +8.25(+8.45%) |
Jan 20, 2009 | 112.65 | 115.35 | 97.65 | 97.65 | 2,416 | -12.75(-11.55%) |
Jan 16, 2009 | 111.60 | 113.40 | 102.60 | 110.40 | 1,715 | -3.75(-3.29%) |
Jan 15, 2009 | 100.20 | 114.15 | 91.50 | 114.15 | 1,740 | +13.95(+13.92%) |
Jan 14, 2009 | 109.50 | 114.45 | 100.20 | 100.20 | 1,240 | -12.00(-10.70%) |
Jan 13, 2009 | 103.50 | 114.60 | 103.50 | 112.20 | 799 | +8.70(+8.41%) |
Jan 12, 2009 | 109.20 | 112.50 | 101.70 | 103.50 | 2,181 | -3.75(-3.50%) |
Jan 09, 2009 | 123.00 | 124.80 | 106.65 | 107.25 | 2,034 | -19.65(-15.48%) |
Jan 08, 2009 | 125.23 | 130.05 | 125.23 | 126.90 | 2,603 | -0.75(-0.59%) |
Jan 07, 2009 | 129.75 | 132.60 | 123.45 | 127.65 | 2,533 | -2.10(-1.62%) |
Jan 06, 2009 | 123.75 | 131.85 | 123.75 | 129.75 | 1,895 | +7.95(+6.53%) |
Jan 05, 2009 | 119.85 | 126.30 | 114.90 | 121.80 | 2,439 | +1.95(+1.63%) |
Jan 02, 2009 | 120.00 | 127.20 | 117.30 | 119.85 | 3,320 | +1.05(+0.88%) |
Dec 31, 2008 | 105.00 | 118.95 | 101.40 | 118.80 | 5,589 | +13.95(+13.30%) |
Dec 30, 2008 | 97.50 | 104.85 | 95.70 | 104.85 | 2,536 | +8.10(+8.37%) |
Dec 29, 2008 | 96.00 | 97.50 | 92.25 | 96.75 | 2,999 | +0.15(+0.16%) |
Dec 26, 2008 | 91.65 | 97.05 | 91.05 | 96.60 | 787 | +5.40(+5.92%) |
Dec 24, 2008 | 91.95 | 92.55 | 88.95 | 91.20 | 351 | -0.60(-0.65%) |
Dec 23, 2008 | 90.15 | 97.05 | 88.50 | 91.80 | 2,934 | +2.10(+2.34%) |
Dec 22, 2008 | 88.65 | 91.50 | 84.00 | 89.70 | 5,220 | +0.75(+0.84%) |
Dec 19, 2008 | 77.70 | 88.95 | 73.65 | 88.95 | 11,594 | +12.60(+16.50%) |
Dec 18, 2008 | 79.05 | 81.90 | 75.15 | 76.35 | 2,621 | -2.40(-3.05%) |
Dec 17, 2008 | 77.10 | 83.55 | 76.50 | 78.75 | 7,831 | -1.50(-1.87%) |
Dec 16, 2008 | 67.80 | 80.85 | 67.80 | 80.25 | 6,906 | +12.30(+18.10%) |
Dec 15, 2008 | 71.40 | 72.90 | 67.65 | 67.95 | 2,875 | -6.15(-8.30%) |
Dec 12, 2008 | 69.60 | 74.10 | 68.70 | 74.10 | 3,398 | -0.90(-1.20%) |
Dec 11, 2008 | 75.75 | 77.40 | 75.00 | 75.00 | 2,139 | -3.60(-4.58%) |
Dec 10, 2008 | 83.70 | 91.80 | 75.00 | 78.60 | 3,880 | -4.20(-5.07%) |
Dec 09, 2008 | 88.20 | 94.50 | 81.75 | 82.80 | 2,448 | -9.15(-9.95%) |
Dec 08, 2008 | 78.60 | 91.95 | 72.45 | 91.95 | 3,123 | +14.40(+18.57%) |
Dec 05, 2008 | 69.30 | 77.55 | 65.40 | 77.55 | 2,529 | +7.05(+10.00%) |
Dec 04, 2008 | 73.80 | 76.80 | 69.75 | 70.50 | 1,973 | -3.75(-5.05%) |
Dec 03, 2008 | 75.45 | 80.55 | 69.00 | 74.25 | 3,194 | -6.75(-8.33%) |
Dec 02, 2008 | 76.65 | 82.80 | 73.20 | 81.00 | 4,540 | +5.85(+7.78%) |