Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 163.81 | 165.21 | 161.50 | 162.62 | 966,488 | -0.78(-0.48%) |
Mar 30, 2009 | 162.60 | 163.65 | 160.75 | 163.40 | 817,120 | -2.80(-1.68%) |
Mar 26, 2009 | 161.99 | 166.42 | 161.34 | 166.20 | 1,062,955 | +4.01(+2.47%) |
Mar 25, 2009 | 158.45 | 162.40 | 158.25 | 162.19 | 1,092,210 | +4.14(+2.62%) |
Mar 24, 2009 | 157.75 | 159.02 | 157.00 | 158.05 | 1,175,131 | -0.67(-0.42%) |
Mar 23, 2009 | 156.71 | 158.72 | 156.59 | 158.72 | 1,646,496 | -1.31(-0.82%) |
Mar 20, 2009 | 160.96 | 161.92 | 157.01 | 160.03 | 1,402,683 | -0.03(-0.02%) |
Mar 19, 2009 | 162.26 | 162.35 | 159.76 | 160.06 | 1,357,222 | -2.25(-1.39%) |
Mar 18, 2009 | 162.49 | 164.07 | 159.24 | 162.31 | 1,491,166 | +0.86(+0.53%) |
Mar 17, 2009 | 158.25 | 162.24 | 157.54 | 161.45 | 1,366,351 | +2.95(+1.86%) |
Mar 16, 2009 | 161.64 | 161.98 | 158.36 | 158.50 | 1,193,068 | -2.01(-1.25%) |
Mar 13, 2009 | 161.68 | 162.81 | 159.76 | 160.51 | 0 | -0.49(-0.30%) |
Mar 12, 2009 | 158.12 | 161.45 | 156.50 | 161.00 | 1,411,268 | +2.49(+1.57%) |
Mar 11, 2009 | 158.50 | 161.06 | 157.25 | 158.51 | 1,331,419 | +0.85(+0.54%) |
Mar 10, 2009 | 151.65 | 157.66 | 151.02 | 157.66 | 1,875,793 | +7.66(+5.11%) |
Mar 09, 2009 | 150.95 | 152.99 | 148.80 | 150.00 | 1,838,516 | -2.76(-1.81%) |
Mar 06, 2009 | 154.00 | 154.00 | 147.84 | 152.76 | 0 | +0.31(+0.20%) |
Mar 05, 2009 | 153.32 | 156.89 | 151.25 | 152.45 | 1,922,178 | -1.84(-1.19%) |
Mar 04, 2009 | 150.91 | 155.79 | 150.29 | 154.29 | 2,031,762 | +14.53(+10.40%) |
Mar 02, 2009 | 141.16 | 142.17 | 139.25 | 139.76 | 1,909,694 | -2.47(-1.74%) |
Feb 27, 2009 | 140.19 | 145.39 | 140.05 | 142.23 | 0 | +1.15(+0.82%) |
Feb 26, 2009 | 145.80 | 146.34 | 140.72 | 141.08 | 1,103,977 | -2.80(-1.95%) |
Feb 25, 2009 | 145.19 | 146.66 | 143.11 | 143.88 | 1,278,997 | -1.74(-1.19%) |
Feb 24, 2009 | 142.27 | 146.16 | 142.27 | 145.62 | 1,502,882 | +3.74(+2.64%) |
Feb 23, 2009 | 146.44 | 148.50 | 141.52 | 141.88 | 2,118,409 | -4.51(-3.08%) |
Feb 20, 2009 | 141.48 | 146.95 | 140.52 | 146.39 | 2,927,224 | +3.81(+2.67%) |
Feb 19, 2009 | 137.90 | 143.13 | 137.90 | 142.58 | 2,555,956 | +9.47(+7.11%) |
Feb 18, 2009 | 132.00 | 133.45 | 129.21 | 133.11 | 1,733,405 | +1.37(+1.04%) |
Feb 17, 2009 | 134.39 | 136.08 | 131.50 | 131.74 | 1,921,736 | -4.96(-3.63%) |
Feb 13, 2009 | 139.10 | 139.64 | 136.41 | 136.70 | 0 | -3.06(-2.19%) |
Feb 12, 2009 | 137.40 | 139.76 | 135.55 | 139.76 | 1,137,616 | +0.90(+0.65%) |
Feb 11, 2009 | 139.86 | 140.39 | 138.09 | 138.86 | 897,433 | -0.66(-0.47%) |
Feb 10, 2009 | 141.99 | 143.30 | 138.56 | 139.52 | 933,310 | -2.94(-2.06%) |
Feb 09, 2009 | 144.15 | 144.99 | 141.47 | 142.46 | 829,306 | -1.50(-1.04%) |
Feb 06, 2009 | 139.87 | 145.77 | 139.86 | 143.96 | 1,993,979 | +4.10(+2.93%) |
Feb 05, 2009 | 136.50 | 140.25 | 136.44 | 139.86 | 1,237,955 | +2.86(+2.09%) |
Feb 04, 2009 | 138.99 | 139.79 | 135.53 | 137.00 | 1,281,093 | -2.08(-1.50%) |
Feb 03, 2009 | 134.88 | 139.70 | 133.68 | 139.08 | 1,265,680 | +4.78(+3.56%) |
Feb 02, 2009 | 131.66 | 135.29 | 131.39 | 134.30 | 1,118,726 | +1.41(+1.06%) |
Jan 30, 2009 | 135.50 | 136.60 | 132.31 | 132.89 | 0 | -3.11(-2.29%) |
Jan 29, 2009 | 136.67 | 138.07 | 135.56 | 136.00 | 820,968 | -1.27(-0.93%) |
Jan 28, 2009 | 135.05 | 137.99 | 135.03 | 137.27 | 961,303 | +3.39(+2.53%) |
Jan 27, 2009 | 133.65 | 134.95 | 132.30 | 133.88 | 958,081 | +1.27(+0.96%) |
Jan 26, 2009 | 133.53 | 134.99 | 131.30 | 132.61 | 1,013,339 | -0.54(-0.41%) |
Jan 23, 2009 | 130.01 | 134.88 | 129.01 | 133.15 | 1,280,762 | +0.07(+0.05%) |
Jan 22, 2009 | 132.00 | 133.84 | 129.43 | 133.08 | 1,487,912 | +0.05(+0.04%) |
Jan 21, 2009 | 129.88 | 133.12 | 126.92 | 133.03 | 1,527,492 | +4.05(+3.14%) |
Jan 20, 2009 | 131.79 | 132.19 | 128.32 | 128.98 | 1,214,861 | -3.63(-2.74%) |
Jan 16, 2009 | 132.34 | 133.62 | 130.37 | 132.61 | 992,807 | +1.32(+1.01%) |
Jan 15, 2009 | 127.95 | 132.65 | 126.60 | 131.29 | 1,444,295 | +4.23(+3.33%) |
Jan 14, 2009 | 127.51 | 127.64 | 125.80 | 127.06 | 1,357,299 | -2.10(-1.63%) |
Jan 13, 2009 | 127.61 | 131.31 | 127.50 | 129.16 | 1,096,594 | +0.39(+0.30%) |
Jan 12, 2009 | 130.12 | 131.24 | 127.24 | 128.77 | 1,500,102 | -4.29(-3.22%) |
Jan 09, 2009 | 135.89 | 136.67 | 132.30 | 133.06 | 860,627 | -2.80(-2.06%) |
Jan 08, 2009 | 136.93 | 136.93 | 132.79 | 135.86 | 1,388,678 | +0.42(+0.31%) |
Jan 07, 2009 | 135.83 | 136.37 | 132.19 | 135.44 | 1,991,260 | -3.76(-2.70%) |
Jan 06, 2009 | 137.73 | 140.29 | 136.96 | 139.20 | 1,341,746 | +1.47(+1.07%) |
Jan 05, 2009 | 140.80 | 141.78 | 136.55 | 137.73 | 1,493,442 | -2.84(-2.02%) |
Jan 02, 2009 | 138.94 | 141.10 | 138.08 | 140.57 | 0 | +1.10(+0.79%) |