Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 81.70 | 88.94 | 80.80 | 80.90 | 686,068 | -12.25(-13.15%) |
May 28, 2009 | 97.92 | 99.01 | 87.50 | 93.15 | 728,331 | -8.78(-8.61%) |
May 27, 2009 | 102.42 | 108.10 | 98.26 | 101.93 | 469,638 | -6.51(-6.00%) |
May 26, 2009 | 124.39 | 124.75 | 106.84 | 108.44 | 302,194 | -4.26(-3.78%) |
May 22, 2009 | 115.91 | 119.73 | 112.01 | 112.70 | 109,908 | -3.79(-3.25%) |
May 21, 2009 | 119.58 | 123.50 | 113.46 | 116.49 | 193,235 | +5.53(+4.98%) |
May 20, 2009 | 115.38 | 115.66 | 108.50 | 110.96 | 392,878 | -12.74(-10.30%) |
May 19, 2009 | 124.02 | 130.11 | 120.52 | 123.70 | 191,138 | -0.90(-0.72%) |
May 18, 2009 | 132.24 | 133.50 | 124.03 | 124.60 | 253,046 | -17.75(-12.47%) |
May 15, 2009 | 133.44 | 144.40 | 128.46 | 142.35 | 177,765 | +14.10(+10.99%) |
May 14, 2009 | 133.95 | 136.75 | 124.49 | 128.25 | 203,592 | -3.10(-2.36%) |
May 13, 2009 | 126.93 | 134.02 | 119.49 | 131.35 | 306,224 | +5.67(+4.51%) |
May 12, 2009 | 122.37 | 129.97 | 121.99 | 125.68 | 179,061 | -3.96(-3.05%) |
May 11, 2009 | 131.12 | 134.15 | 126.50 | 129.64 | 152,606 | +3.33(+2.64%) |
May 08, 2009 | 131.26 | 134.10 | 125.00 | 126.31 | 172,174 | -13.82(-9.86%) |
May 07, 2009 | 126.60 | 145.12 | 125.29 | 140.13 | 175,581 | -0.55(-0.39%) |
May 06, 2009 | 145.81 | 147.70 | 138.83 | 140.68 | 152,890 | -13.94(-9.02%) |
May 05, 2009 | 153.36 | 157.07 | 150.01 | 154.62 | 97,243 | +3.92(+2.60%) |
May 04, 2009 | 158.22 | 158.28 | 150.54 | 150.70 | 166,941 | -11.75(-7.23%) |
May 01, 2009 | 169.61 | 169.61 | 156.76 | 162.45 | 175,735 | -11.48(-6.60%) |
Apr 30, 2009 | 177.70 | 178.24 | 171.15 | 173.93 | 109,943 | -0.95(-0.54%) |
Apr 29, 2009 | 177.50 | 178.42 | 172.33 | 174.88 | 87,329 | -8.18(-4.47%) |
Apr 28, 2009 | 188.24 | 188.28 | 180.22 | 183.06 | 57,203 | +2.82(+1.56%) |
Apr 27, 2009 | 191.22 | 191.36 | 173.67 | 180.24 | 157,034 | +9.61(+5.63%) |
Apr 24, 2009 | 172.95 | 175.37 | 169.71 | 170.63 | 94,044 | -12.07(-6.61%) |
Apr 23, 2009 | 184.59 | 190.05 | 182.70 | 182.70 | 80,101 | -6.27(-3.32%) |
Apr 22, 2009 | 191.07 | 194.67 | 186.99 | 188.97 | 102,808 | -0.15(-0.08%) |
Apr 21, 2009 | 200.94 | 201.24 | 185.70 | 189.12 | 113,474 | -1.27(-0.67%) |
Apr 20, 2009 | 184.56 | 191.88 | 183.07 | 190.39 | 155,071 | +25.23(+15.28%) |
Apr 17, 2009 | 161.28 | 167.00 | 161.00 | 165.16 | 49,712 | -0.74(-0.45%) |
Apr 16, 2009 | 165.40 | 169.44 | 164.00 | 165.90 | 87,743 | -0.16(-0.10%) |
Apr 15, 2009 | 167.14 | 171.35 | 163.17 | 166.06 | 184,774 | -0.84(-0.50%) |
Apr 14, 2009 | 162.22 | 167.41 | 156.48 | 166.90 | 192,105 | +4.90(+3.02%) |
Apr 13, 2009 | 167.11 | 169.99 | 152.50 | 162.00 | 163,472 | +10.50(+6.93%) |
Apr 09, 2009 | 153.35 | 159.57 | 150.05 | 151.50 | 146,371 | -13.65(-8.27%) |
Apr 08, 2009 | 176.15 | 177.00 | 155.36 | 165.15 | 224,574 | -3.93(-2.32%) |
Apr 07, 2009 | 167.01 | 170.26 | 163.68 | 169.08 | 126,108 | +10.61(+6.70%) |
Apr 06, 2009 | 159.84 | 165.35 | 152.12 | 158.47 | 132,193 | +8.95(+5.99%) |
Apr 03, 2009 | 152.27 | 158.18 | 147.93 | 149.52 | 127,961 | -0.26(-0.17%) |
Apr 02, 2009 | 154.75 | 156.68 | 146.49 | 149.78 | 159,952 | -27.62(-15.57%) |
Apr 01, 2009 | 182.22 | 184.00 | 175.93 | 177.40 | 105,651 | +5.40(+3.14%) |
Mar 31, 2009 | 178.06 | 183.54 | 166.46 | 172.00 | 120,789 | -4.83(-2.73%) |
Mar 30, 2009 | 162.60 | 180.89 | 161.49 | 176.83 | 166,316 | +45.15(+34.29%) |
Mar 26, 2009 | 129.86 | 138.95 | 129.05 | 131.68 | 176,347 | -9.63(-6.81%) |
Mar 25, 2009 | 145.00 | 149.90 | 130.99 | 141.31 | 240,765 | +4.54(+3.32%) |
Mar 24, 2009 | 141.88 | 145.12 | 132.00 | 136.77 | 124,154 | +3.55(+2.66%) |
Mar 23, 2009 | 137.05 | 143.14 | 133.21 | 133.22 | 251,717 | -14.50(-9.82%) |
Mar 20, 2009 | 153.83 | 154.93 | 143.34 | 147.72 | 138,779 | -6.02(-3.92%) |
Mar 19, 2009 | 149.53 | 157.00 | 146.00 | 153.74 | 162,156 | -10.61(-6.46%) |
Mar 18, 2009 | 169.15 | 184.04 | 160.41 | 164.35 | 235,270 | -4.16(-2.47%) |
Mar 17, 2009 | 179.30 | 180.93 | 160.93 | 168.51 | 194,525 | -16.14(-8.74%) |
Mar 16, 2009 | 200.01 | 205.65 | 179.70 | 184.65 | 234,920 | -8.05(-4.18%) |
Mar 13, 2009 | 181.46 | 193.08 | 174.81 | 192.70 | 0 | +8.61(+4.68%) |
Mar 12, 2009 | 212.41 | 213.75 | 180.86 | 184.09 | 320,738 | -26.88(-12.74%) |
Mar 11, 2009 | 198.40 | 216.77 | 190.56 | 210.97 | 468,042 | +20.26(+10.62%) |
Mar 10, 2009 | 174.13 | 193.60 | 171.69 | 190.71 | 371,429 | +10.21(+5.66%) |
Mar 09, 2009 | 187.79 | 187.79 | 168.37 | 180.50 | 518,651 | -4.50(-2.43%) |
Mar 06, 2009 | 190.82 | 201.59 | 184.87 | 185.00 | 0 | -17.24(-8.52%) |
Mar 05, 2009 | 194.52 | 209.17 | 193.00 | 202.24 | 277,348 | +10.80(+5.64%) |
Mar 04, 2009 | 200.00 | 204.00 | 186.00 | 191.44 | 345,540 | -41.10(-17.67%) |