Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 197.66 | 199.53 | 191.53 | 193.76 | 0 | -4.44(-2.24%) |
Feb 26, 2009 | 195.71 | 199.83 | 190.96 | 198.20 | 61,285 | +7.88(+4.14%) |
Feb 25, 2009 | 196.20 | 196.20 | 183.00 | 190.33 | 61,359 | -9.95(-4.97%) |
Feb 24, 2009 | 190.81 | 202.19 | 189.07 | 200.28 | 112,520 | +4.57(+2.34%) |
Feb 23, 2009 | 207.45 | 210.90 | 195.53 | 195.71 | 55,322 | -7.83(-3.85%) |
Feb 20, 2009 | 205.00 | 208.55 | 197.19 | 203.54 | 63,640 | -1.47(-0.72%) |
Feb 19, 2009 | 213.71 | 221.15 | 202.82 | 205.00 | 33,440 | -8.32(-3.90%) |
Feb 18, 2009 | 211.37 | 220.22 | 211.37 | 213.32 | 35,087 | +3.91(+1.87%) |
Feb 17, 2009 | 216.26 | 226.03 | 209.41 | 209.41 | 40,137 | -9.79(-4.46%) |
Feb 13, 2009 | 225.55 | 229.47 | 219.19 | 219.19 | 36,792 | -4.16(-1.86%) |
Feb 12, 2009 | 221.00 | 226.89 | 218.27 | 223.35 | 72,261 | -4.09(-1.80%) |
Feb 11, 2009 | 220.17 | 229.45 | 218.49 | 227.44 | 47,703 | +9.85(+4.53%) |
Feb 10, 2009 | 225.31 | 226.04 | 215.28 | 217.59 | 51,682 | -7.72(-3.43%) |
Feb 09, 2009 | 228.00 | 229.50 | 222.37 | 225.31 | 47,752 | -6.80(-2.93%) |
Feb 06, 2009 | 229.35 | 236.60 | 221.41 | 232.11 | 73,615 | +6.07(+2.68%) |
Feb 05, 2009 | 226.04 | 227.15 | 221.75 | 226.04 | 60,944 | +2.20(+0.98%) |
Feb 04, 2009 | 224.09 | 227.51 | 219.19 | 223.84 | 48,545 | -2.60(-1.15%) |
Feb 03, 2009 | 236.81 | 236.81 | 219.19 | 226.44 | 64,861 | -7.06(-3.02%) |
Feb 02, 2009 | 239.50 | 243.66 | 224.95 | 233.50 | 33,996 | -2.82(-1.19%) |
Jan 30, 2009 | 246.95 | 253.98 | 236.32 | 236.32 | 0 | -5.38(-2.23%) |
Jan 29, 2009 | 266.16 | 266.16 | 240.92 | 241.70 | 40,608 | -30.04(-11.06%) |
Jan 28, 2009 | 277.90 | 277.90 | 260.31 | 271.74 | 86,021 | +4.60(+1.72%) |
Jan 27, 2009 | 267.14 | 269.80 | 260.51 | 267.14 | 32,131 | +7.83(+3.02%) |
Jan 26, 2009 | 267.60 | 272.77 | 259.31 | 259.31 | 19,591 | -3.48(-1.33%) |
Jan 23, 2009 | 261.43 | 263.22 | 255.64 | 262.80 | 25,991 | -2.39(-0.90%) |
Jan 22, 2009 | 264.21 | 268.77 | 251.90 | 265.18 | 54,479 | -3.91(-1.45%) |
Jan 21, 2009 | 248.55 | 269.10 | 245.13 | 269.10 | 50,012 | +28.28(+11.74%) |
Jan 20, 2009 | 263.23 | 277.74 | 239.27 | 240.82 | 64,041 | -28.35(-10.53%) |
Jan 16, 2009 | 260.78 | 277.90 | 260.78 | 269.17 | 0 | +12.79(+4.99%) |
Jan 15, 2009 | 254.91 | 273.99 | 249.58 | 256.38 | 48,179 | +1.96(+0.77%) |
Jan 14, 2009 | 274.97 | 274.97 | 254.42 | 254.42 | 26,072 | -24.90(-8.92%) |
Jan 13, 2009 | 268.99 | 282.16 | 268.99 | 279.32 | 21,484 | +13.17(+4.95%) |
Jan 12, 2009 | 265.05 | 270.57 | 265.05 | 266.15 | 38,571 | -2.95(-1.09%) |
Jan 09, 2009 | 271.55 | 272.02 | 263.23 | 269.10 | 25,711 | +0.06(+0.02%) |
Jan 08, 2009 | 260.62 | 273.97 | 259.37 | 269.04 | 17,666 | +10.61(+4.10%) |
Jan 07, 2009 | 274.97 | 275.31 | 258.43 | 258.43 | 23,749 | -21.43(-7.66%) |
Jan 06, 2009 | 269.73 | 281.66 | 269.73 | 279.86 | 18,246 | +10.14(+3.76%) |
Jan 05, 2009 | 257.75 | 271.56 | 247.62 | 269.73 | 37,390 | +11.98(+4.65%) |
Jan 02, 2009 | 258.82 | 262.14 | 246.70 | 257.75 | 0 | -3.63(-1.39%) |
Jan 01, 2009 | 257.36 | 262.55 | 251.51 | 261.38 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 257.36 | 262.55 | 251.51 | 261.38 | 34,394 | +6.96(+2.73%) |
Dec 30, 2008 | 243.44 | 256.82 | 239.75 | 254.42 | 20,336 | +11.76(+4.85%) |
Dec 29, 2008 | 241.99 | 243.51 | 231.91 | 242.66 | 14,169 | +4.63(+1.94%) |
Dec 26, 2008 | 243.82 | 243.82 | 235.40 | 238.03 | 9,940 | -8.56(-3.47%) |
Dec 24, 2008 | 241.70 | 246.59 | 235.00 | 246.59 | 7,052 | +2.94(+1.20%) |
Dec 23, 2008 | 247.91 | 252.37 | 241.03 | 243.66 | 18,023 | -4.30(-1.74%) |
Dec 22, 2008 | 264.11 | 264.16 | 245.03 | 247.96 | 16,401 | -15.26(-5.80%) |
Dec 19, 2008 | 262.25 | 264.89 | 257.37 | 263.23 | 31,179 | +8.32(+3.26%) |
Dec 18, 2008 | 278.88 | 278.88 | 254.91 | 254.91 | 24,913 | -13.31(-4.96%) |
Dec 17, 2008 | 269.10 | 270.19 | 264.21 | 268.22 | 24,429 | +2.06(+0.77%) |
Dec 16, 2008 | 259.31 | 273.99 | 252.41 | 266.16 | 45,208 | +20.55(+8.37%) |
Dec 15, 2008 | 246.59 | 250.78 | 243.09 | 245.61 | 16,945 | -7.34(-2.90%) |
Dec 12, 2008 | 239.74 | 254.07 | 233.71 | 252.95 | 29,428 | +17.12(+7.26%) |
Dec 11, 2008 | 244.63 | 255.40 | 235.83 | 235.83 | 91,987 | -8.91(-3.64%) |
Dec 10, 2008 | 254.42 | 254.42 | 244.62 | 244.73 | 21,447 | -9.55(-3.76%) |
Dec 09, 2008 | 256.18 | 258.33 | 246.59 | 254.28 | 43,773 | -0.14(-0.05%) |
Dec 08, 2008 | 259.36 | 263.20 | 250.64 | 254.42 | 40,866 | -4.89(-1.89%) |
Dec 05, 2008 | 243.72 | 262.25 | 239.74 | 259.31 | 37,245 | +14.19(+5.79%) |
Dec 04, 2008 | 256.38 | 260.92 | 242.30 | 245.12 | 27,962 | -11.25(-4.39%) |
Dec 03, 2008 | 247.55 | 259.31 | 242.68 | 256.38 | 56,879 | +5.87(+2.34%) |
Dec 02, 2008 | 239.74 | 252.88 | 236.95 | 250.51 | 43,774 | +18.54(+7.99%) |