Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 138.01 | 140.09 | 135.64 | 136.17 | 354,516 | -1.42(-1.03%) |
Mar 30, 2009 | 135.23 | 137.90 | 132.69 | 137.60 | 390,287 | -2.46(-1.76%) |
Mar 26, 2009 | 133.69 | 140.06 | 133.69 | 140.06 | 630,762 | +7.74(+5.85%) |
Mar 25, 2009 | 129.78 | 135.75 | 129.78 | 132.32 | 421,900 | +2.46(+1.90%) |
Mar 24, 2009 | 131.62 | 134.77 | 129.45 | 129.86 | 547,537 | -3.38(-2.54%) |
Mar 23, 2009 | 129.64 | 133.24 | 123.75 | 133.24 | 782,536 | +8.70(+6.98%) |
Mar 20, 2009 | 121.12 | 126.19 | 120.58 | 124.55 | 882,087 | +3.71(+3.07%) |
Mar 19, 2009 | 122.65 | 123.76 | 119.62 | 120.83 | 665,588 | -1.62(-1.32%) |
Mar 18, 2009 | 121.37 | 123.78 | 119.56 | 122.45 | 684,552 | +0.21(+0.17%) |
Mar 17, 2009 | 116.98 | 122.61 | 116.98 | 122.24 | 1,406,711 | +8.34(+7.32%) |
Mar 16, 2009 | 125.75 | 125.75 | 108.66 | 113.90 | 3,040,861 | -15.63(-12.06%) |
Mar 13, 2009 | 130.67 | 132.15 | 123.69 | 129.53 | 634,915 | -0.68(-0.52%) |
Mar 12, 2009 | 129.76 | 130.51 | 124.89 | 130.21 | 427,719 | +2.63(+2.06%) |
Mar 11, 2009 | 123.02 | 128.91 | 123.02 | 127.58 | 526,988 | +3.36(+2.71%) |
Mar 10, 2009 | 122.08 | 125.19 | 120.23 | 124.22 | 477,653 | +3.56(+2.95%) |
Mar 09, 2009 | 119.59 | 124.39 | 119.43 | 120.66 | 428,642 | -0.04(-0.03%) |
Mar 06, 2009 | 122.89 | 124.90 | 117.34 | 120.70 | 634,634 | -0.58(-0.48%) |
Mar 05, 2009 | 121.83 | 126.12 | 118.53 | 121.28 | 929,166 | -1.55(-1.26%) |
Mar 04, 2009 | 125.93 | 129.08 | 122.62 | 122.83 | 717,867 | -3.66(-2.89%) |
Mar 02, 2009 | 127.63 | 129.38 | 125.52 | 126.49 | 910,744 | -2.02(-1.57%) |
Feb 27, 2009 | 132.49 | 136.07 | 122.69 | 128.51 | 947,516 | -1.07(-0.82%) |
Feb 26, 2009 | 130.62 | 132.46 | 117.61 | 129.58 | 2,438,158 | -1.73(-1.31%) |
Feb 25, 2009 | 132.89 | 134.00 | 129.84 | 131.31 | 728,540 | -1.61(-1.21%) |
Feb 24, 2009 | 141.95 | 143.72 | 131.77 | 132.92 | 979,298 | -7.92(-5.62%) |
Feb 23, 2009 | 144.35 | 146.26 | 140.12 | 140.84 | 366,770 | -2.48(-1.73%) |
Feb 20, 2009 | 141.64 | 144.58 | 138.47 | 143.32 | 1,033,221 | +1.82(+1.29%) |
Feb 19, 2009 | 148.19 | 148.46 | 138.70 | 141.50 | 1,591,060 | -6.13(-4.15%) |
Feb 18, 2009 | 144.21 | 148.20 | 143.84 | 147.63 | 579,036 | +4.62(+3.23%) |
Feb 17, 2009 | 140.81 | 146.08 | 138.77 | 143.01 | 628,266 | -1.78(-1.23%) |
Feb 13, 2009 | 142.90 | 147.57 | 140.06 | 144.79 | 844,911 | +3.92(+2.78%) |
Feb 12, 2009 | 138.39 | 148.38 | 135.52 | 140.87 | 2,832,415 | -30.13(-17.62%) |
Feb 11, 2009 | 164.59 | 171.01 | 164.59 | 171.00 | 457,773 | +6.13(+3.72%) |
Feb 10, 2009 | 166.18 | 168.33 | 164.25 | 164.87 | 268,180 | -4.23(-2.50%) |
Feb 09, 2009 | 168.07 | 170.87 | 164.09 | 169.10 | 250,231 | +1.00(+0.59%) |
Feb 06, 2009 | 168.20 | 171.27 | 166.90 | 168.10 | 307,635 | -0.90(-0.53%) |
Feb 05, 2009 | 165.04 | 169.00 | 164.39 | 169.00 | 209,879 | +2.04(+1.22%) |
Feb 04, 2009 | 169.13 | 170.80 | 165.11 | 166.96 | 174,854 | -2.61(-1.54%) |
Feb 03, 2009 | 167.29 | 170.75 | 164.75 | 169.57 | 270,535 | +3.65(+2.20%) |
Feb 02, 2009 | 162.00 | 167.33 | 161.12 | 165.93 | 237,454 | +2.07(+1.27%) |
Jan 30, 2009 | 164.15 | 167.21 | 161.83 | 163.85 | 230,301 | -1.19(-0.72%) |
Jan 29, 2009 | 163.14 | 166.81 | 161.43 | 165.04 | 445,667 | +1.05(+0.64%) |
Jan 28, 2009 | 165.04 | 168.76 | 162.36 | 163.99 | 499,361 | -1.15(-0.70%) |
Jan 27, 2009 | 169.51 | 169.56 | 162.90 | 165.14 | 331,286 | +0.39(+0.23%) |
Jan 26, 2009 | 172.29 | 173.25 | 162.55 | 164.75 | 894,851 | -8.65(-4.99%) |
Jan 23, 2009 | 171.29 | 175.64 | 169.08 | 173.40 | 448,358 | -1.08(-0.62%) |
Jan 22, 2009 | 170.57 | 179.95 | 170.57 | 174.48 | 478,618 | +4.66(+2.75%) |
Jan 21, 2009 | 165.27 | 170.56 | 165.04 | 169.82 | 363,217 | +5.04(+3.06%) |
Jan 20, 2009 | 163.06 | 167.31 | 162.28 | 164.78 | 415,437 | -1.35(-0.82%) |
Jan 16, 2009 | 163.53 | 166.55 | 160.50 | 166.13 | 496,231 | +4.28(+2.64%) |
Jan 15, 2009 | 153.31 | 162.79 | 152.31 | 161.85 | 523,546 | +8.23(+5.36%) |
Jan 14, 2009 | 155.52 | 157.87 | 152.93 | 153.62 | 481,639 | -4.38(-2.77%) |
Jan 13, 2009 | 155.26 | 163.91 | 155.26 | 158.00 | 431,343 | -3.67(-2.27%) |
Jan 12, 2009 | 162.77 | 165.25 | 160.17 | 161.67 | 361,195 | -1.36(-0.83%) |
Jan 09, 2009 | 157.26 | 165.26 | 157.26 | 163.03 | 1,140,545 | +15.68(+10.64%) |
Jan 08, 2009 | 144.55 | 149.60 | 143.85 | 147.35 | 460,128 | +2.89(+2.00%) |
Jan 07, 2009 | 143.03 | 146.33 | 142.33 | 144.46 | 611,666 | -0.07(-0.05%) |
Jan 06, 2009 | 156.71 | 156.71 | 141.89 | 144.52 | 1,098,856 | -11.74(-7.51%) |
Jan 05, 2009 | 162.01 | 162.01 | 153.39 | 156.27 | 354,009 | -5.39(-3.33%) |