Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 107.30 | 108.75 | 100.22 | 100.23 | 16,218 | -5.96(-5.61%) |
Feb 26, 2009 | 100.73 | 109.48 | 100.73 | 106.19 | 15,967 | +4.56(+4.49%) |
Feb 25, 2009 | 102.84 | 103.86 | 99.53 | 101.63 | 19,101 | +0.00(+0.00%) |
Feb 24, 2009 | 101.99 | 103.03 | 98.79 | 101.63 | 37,685 | -0.17(-0.17%) |
Feb 23, 2009 | 107.54 | 107.54 | 101.69 | 101.80 | 9,511 | -4.99(-4.67%) |
Feb 20, 2009 | 108.80 | 109.59 | 103.04 | 106.79 | 37,015 | -4.67(-4.19%) |
Feb 19, 2009 | 118.02 | 118.02 | 110.24 | 111.46 | 24,483 | -6.66(-5.64%) |
Feb 18, 2009 | 123.64 | 128.21 | 118.12 | 118.12 | 8,281 | -3.58(-2.94%) |
Feb 17, 2009 | 122.71 | 124.57 | 121.67 | 121.70 | 8,780 | -2.72(-2.18%) |
Feb 13, 2009 | 131.04 | 131.04 | 124.42 | 124.42 | 13,128 | -5.41(-4.16%) |
Feb 12, 2009 | 126.41 | 131.13 | 123.81 | 129.82 | 29,284 | +3.79(+3.01%) |
Feb 11, 2009 | 124.56 | 128.25 | 123.34 | 126.03 | 20,882 | +3.39(+2.77%) |
Feb 10, 2009 | 130.99 | 131.20 | 122.20 | 122.64 | 14,963 | -8.87(-6.74%) |
Feb 09, 2009 | 128.14 | 131.91 | 128.14 | 131.51 | 2,136 | +3.29(+2.56%) |
Feb 06, 2009 | 124.16 | 128.22 | 121.57 | 128.22 | 11,606 | +2.71(+2.16%) |
Feb 05, 2009 | 119.42 | 127.16 | 118.14 | 125.51 | 19,560 | +4.78(+3.96%) |
Feb 04, 2009 | 126.42 | 126.42 | 119.30 | 120.74 | 24,114 | -4.78(-3.81%) |
Feb 03, 2009 | 130.53 | 130.53 | 123.62 | 125.51 | 15,093 | -2.66(-2.08%) |
Feb 02, 2009 | 127.26 | 128.41 | 122.85 | 128.17 | 9,753 | -2.83(-2.16%) |
Jan 30, 2009 | 132.35 | 133.34 | 127.91 | 131.00 | 4,615 | -2.53(-1.89%) |
Jan 29, 2009 | 137.31 | 139.28 | 133.53 | 133.53 | 8,525 | -5.28(-3.81%) |
Jan 28, 2009 | 131.13 | 139.05 | 129.78 | 138.81 | 20,074 | +8.91(+6.86%) |
Jan 27, 2009 | 128.80 | 130.77 | 123.68 | 129.91 | 10,522 | +5.33(+4.28%) |
Jan 26, 2009 | 128.38 | 130.72 | 124.58 | 124.58 | 3,808 | -6.17(-4.72%) |
Jan 23, 2009 | 124.69 | 130.90 | 122.90 | 130.75 | 12,662 | +6.05(+4.85%) |
Jan 22, 2009 | 130.02 | 131.13 | 124.67 | 124.70 | 9,981 | -5.71(-4.38%) |
Jan 21, 2009 | 125.52 | 130.41 | 122.34 | 130.41 | 15,558 | +6.77(+5.48%) |
Jan 20, 2009 | 130.43 | 132.92 | 122.96 | 123.64 | 12,392 | -6.68(-5.12%) |
Jan 16, 2009 | 131.84 | 133.07 | 130.17 | 130.32 | 6,472 | -0.81(-0.62%) |
Jan 15, 2009 | 133.00 | 133.01 | 130.32 | 131.13 | 14,768 | -1.87(-1.41%) |
Jan 14, 2009 | 137.36 | 139.27 | 133.01 | 133.01 | 9,066 | -3.81(-2.79%) |
Jan 13, 2009 | 135.14 | 138.57 | 132.60 | 136.82 | 8,046 | +2.96(+2.21%) |
Jan 12, 2009 | 138.89 | 140.50 | 133.86 | 133.86 | 20,387 | -2.15(-1.58%) |
Jan 09, 2009 | 139.59 | 139.59 | 135.58 | 136.01 | 6,417 | -4.81(-3.41%) |
Jan 08, 2009 | 141.90 | 141.90 | 137.39 | 140.82 | 9,369 | +0.32(+0.23%) |
Jan 07, 2009 | 141.30 | 141.30 | 139.61 | 140.50 | 14,140 | -1.79(-1.26%) |
Jan 06, 2009 | 144.40 | 144.40 | 140.50 | 142.29 | 7,994 | +0.19(+0.13%) |
Jan 05, 2009 | 141.71 | 144.40 | 139.93 | 142.10 | 8,870 | -0.79(-0.55%) |
Jan 02, 2009 | 144.24 | 144.24 | 140.67 | 142.89 | 5,961 | -0.23(-0.16%) |
Dec 31, 2008 | 135.43 | 143.53 | 135.13 | 143.12 | 0 | +8.24(+6.11%) |
Dec 30, 2008 | 132.92 | 136.46 | 132.08 | 134.88 | 12,407 | +1.87(+1.41%) |
Dec 29, 2008 | 130.88 | 133.04 | 128.88 | 133.01 | 6,651 | +3.19(+2.45%) |
Dec 26, 2008 | 129.37 | 131.18 | 128.31 | 129.82 | 2,910 | -1.31(-1.00%) |
Dec 24, 2008 | 128.52 | 131.13 | 128.52 | 131.13 | 2,272 | +0.89(+0.68%) |
Dec 23, 2008 | 126.39 | 131.59 | 125.94 | 130.24 | 2,430 | +1.26(+0.97%) |
Dec 22, 2008 | 126.45 | 130.38 | 126.45 | 128.99 | 13,636 | +1.45(+1.14%) |
Dec 19, 2008 | 124.58 | 129.73 | 121.80 | 127.54 | 68,091 | -2.90(-2.23%) |
Dec 18, 2008 | 132.07 | 132.44 | 125.70 | 130.44 | 25,729 | -4.44(-3.29%) |
Dec 17, 2008 | 133.97 | 138.54 | 132.11 | 134.88 | 17,317 | -3.31(-2.39%) |
Dec 16, 2008 | 131.91 | 138.44 | 129.61 | 138.19 | 9,234 | +7.05(+5.38%) |
Dec 15, 2008 | 131.91 | 132.67 | 129.58 | 131.13 | 2,783 | -4.79(-3.52%) |
Dec 12, 2008 | 129.26 | 135.92 | 125.28 | 135.92 | 11,192 | +6.07(+4.67%) |
Dec 11, 2008 | 132.86 | 133.88 | 127.96 | 129.85 | 10,567 | -4.28(-3.19%) |
Dec 10, 2008 | 135.02 | 135.25 | 131.77 | 134.13 | 11,722 | -2.15(-1.58%) |
Dec 09, 2008 | 135.85 | 137.77 | 135.85 | 136.28 | 8,272 | -1.64(-1.19%) |
Dec 08, 2008 | 136.13 | 137.92 | 131.99 | 137.92 | 15,190 | +4.62(+3.46%) |
Dec 05, 2008 | 120.44 | 137.29 | 120.44 | 133.31 | 15,696 | +9.76(+7.90%) |
Dec 04, 2008 | 121.88 | 128.33 | 120.01 | 123.55 | 36,720 | +0.00(+0.00%) |
Dec 03, 2008 | 120.78 | 127.30 | 117.08 | 123.55 | 17,525 | +4.12(+3.45%) |
Dec 02, 2008 | 120.08 | 122.59 | 116.23 | 119.42 | 44,602 | +1.16(+0.98%) |