Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 253.38 | 260.60 | 250.23 | 260.60 | 46,370 | +9.94(+3.97%) |
Mar 30, 2009 | 249.21 | 255.80 | 248.34 | 250.66 | 48,795 | -19.70(-7.29%) |
Mar 26, 2009 | 268.46 | 274.08 | 266.57 | 270.35 | 66,924 | -0.03(-0.01%) |
Mar 25, 2009 | 255.03 | 271.81 | 253.06 | 270.38 | 54,165 | +15.64(+6.14%) |
Mar 24, 2009 | 267.49 | 269.37 | 254.50 | 254.74 | 43,369 | -18.53(-6.78%) |
Mar 23, 2009 | 266.05 | 280.04 | 264.17 | 273.27 | 79,657 | +7.99(+3.01%) |
Mar 20, 2009 | 261.06 | 271.34 | 250.04 | 265.28 | 97,272 | +4.22(+1.62%) |
Mar 19, 2009 | 272.16 | 278.04 | 260.71 | 261.06 | 77,811 | -16.78(-6.04%) |
Mar 18, 2009 | 272.16 | 278.06 | 262.30 | 277.84 | 75,354 | +3.61(+1.32%) |
Mar 17, 2009 | 261.82 | 274.23 | 255.93 | 274.23 | 45,165 | +13.66(+5.24%) |
Mar 16, 2009 | 276.61 | 276.61 | 259.54 | 260.57 | 46,359 | -12.48(-4.57%) |
Mar 13, 2009 | 265.64 | 273.25 | 260.13 | 273.05 | 0 | +5.55(+2.08%) |
Mar 12, 2009 | 259.98 | 268.60 | 251.93 | 267.49 | 64,240 | +5.08(+1.94%) |
Mar 11, 2009 | 264.61 | 266.50 | 257.99 | 262.41 | 59,407 | -5.08(-1.90%) |
Mar 10, 2009 | 255.95 | 267.49 | 252.86 | 267.49 | 92,848 | +15.68(+6.22%) |
Mar 09, 2009 | 241.18 | 255.92 | 241.18 | 251.82 | 118,471 | +7.77(+3.19%) |
Mar 06, 2009 | 237.09 | 246.65 | 235.82 | 244.04 | 0 | +5.04(+2.11%) |
Mar 05, 2009 | 233.34 | 243.83 | 230.48 | 239.00 | 28,667 | -0.15(-0.06%) |
Mar 04, 2009 | 241.24 | 252.11 | 233.82 | 239.16 | 32,226 | -3.70(-1.53%) |
Mar 02, 2009 | 251.98 | 256.75 | 242.86 | 242.86 | 36,030 | -9.84(-3.90%) |
Feb 27, 2009 | 251.14 | 261.68 | 247.66 | 252.71 | 0 | -1.32(-0.52%) |
Feb 26, 2009 | 254.99 | 257.38 | 248.23 | 254.02 | 26,629 | +2.89(+1.15%) |
Feb 25, 2009 | 241.51 | 254.66 | 237.44 | 251.14 | 47,217 | +6.78(+2.78%) |
Feb 24, 2009 | 242.24 | 245.47 | 231.79 | 244.35 | 56,314 | +3.55(+1.47%) |
Feb 23, 2009 | 254.02 | 255.96 | 240.80 | 240.80 | 34,362 | -13.85(-5.44%) |
Feb 20, 2009 | 258.83 | 258.83 | 243.44 | 254.65 | 0 | -1.29(-0.50%) |
Feb 19, 2009 | 256.91 | 264.28 | 255.01 | 255.94 | 18,056 | -0.97(-0.38%) |
Feb 18, 2009 | 257.99 | 261.61 | 255.49 | 256.91 | 17,909 | -1.08(-0.42%) |
Feb 17, 2009 | 262.68 | 268.53 | 257.99 | 257.99 | 29,267 | -8.54(-3.21%) |
Feb 13, 2009 | 276.15 | 280.12 | 266.53 | 266.53 | 0 | -12.03(-4.32%) |
Feb 12, 2009 | 274.22 | 281.88 | 271.29 | 278.56 | 32,650 | -0.18(-0.07%) |
Feb 11, 2009 | 268.49 | 278.74 | 266.39 | 278.74 | 29,064 | +16.63(+6.34%) |
Feb 10, 2009 | 279.16 | 279.16 | 258.38 | 262.12 | 35,824 | -21.03(-7.43%) |
Feb 09, 2009 | 285.79 | 287.35 | 274.23 | 283.15 | 18,374 | +1.16(+0.41%) |
Feb 06, 2009 | 274.79 | 281.99 | 272.73 | 281.99 | 0 | +10.66(+3.93%) |
Feb 05, 2009 | 265.76 | 274.22 | 263.53 | 271.32 | 17,667 | +4.69(+1.76%) |
Feb 04, 2009 | 268.21 | 275.73 | 266.64 | 266.64 | 24,564 | -0.37(-0.14%) |
Feb 03, 2009 | 273.96 | 275.76 | 262.97 | 267.00 | 28,492 | -0.97(-0.36%) |
Feb 02, 2009 | 259.80 | 267.98 | 258.92 | 267.98 | 23,624 | +5.84(+2.23%) |
Jan 30, 2009 | 259.70 | 262.61 | 253.15 | 262.13 | 0 | +3.78(+1.46%) |
Jan 29, 2009 | 273.27 | 273.27 | 258.35 | 258.35 | 19,365 | -20.59(-7.38%) |
Jan 28, 2009 | 277.12 | 278.94 | 270.13 | 278.94 | 30,848 | +10.50(+3.91%) |
Jan 27, 2009 | 263.16 | 269.32 | 261.49 | 268.45 | 51,091 | +9.55(+3.69%) |
Jan 26, 2009 | 273.65 | 274.25 | 258.89 | 258.89 | 19,406 | -10.53(-3.91%) |
Jan 23, 2009 | 269.90 | 270.37 | 263.15 | 269.42 | 0 | -4.43(-1.62%) |
Jan 22, 2009 | 276.06 | 279.34 | 262.41 | 273.84 | 38,249 | -7.31(-2.60%) |
Jan 21, 2009 | 258.83 | 281.16 | 253.65 | 281.16 | 40,227 | +29.54(+11.74%) |
Jan 20, 2009 | 272.88 | 280.28 | 251.62 | 251.62 | 39,995 | -17.80(-6.61%) |
Jan 19, 2009 | 284.81 | 284.81 | 269.42 | 269.42 | 6,050,979 | -7.10(-2.57%) |
Jan 16, 2009 | 276.83 | 289.14 | 276.52 | 276.52 | 0 | +3.64(+1.33%) |
Jan 15, 2009 | 271.06 | 286.19 | 264.36 | 272.88 | 18,753 | +0.58(+0.21%) |
Jan 14, 2009 | 285.68 | 287.68 | 271.51 | 272.31 | 30,449 | -17.53(-6.05%) |
Jan 13, 2009 | 281.93 | 291.79 | 278.08 | 289.84 | 22,543 | +12.69(+4.58%) |
Jan 12, 2009 | 283.85 | 284.26 | 275.74 | 277.14 | 30,633 | -6.80(-2.40%) |
Jan 09, 2009 | 291.88 | 292.14 | 279.05 | 283.95 | 33,030 | -9.95(-3.39%) |
Jan 08, 2009 | 278.08 | 293.90 | 275.96 | 293.90 | 27,025 | +14.86(+5.32%) |
Jan 07, 2009 | 281.93 | 286.74 | 279.04 | 279.04 | 21,872 | -11.76(-4.04%) |
Jan 06, 2009 | 280.96 | 295.88 | 280.96 | 290.80 | 45,045 | +9.83(+3.50%) |
Jan 05, 2009 | 274.61 | 285.54 | 267.95 | 280.96 | 26,491 | +6.35(+2.31%) |
Jan 02, 2009 | 269.42 | 276.45 | 262.69 | 274.61 | 0 | +3.27(+1.21%) |