Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 95.40 | 102.00 | 95.20 | 97.40 | 7,450 | +0.20(+0.21%) |
Feb 26, 2009 | 100.60 | 102.40 | 95.00 | 97.20 | 8,721 | -2.80(-2.80%) |
Feb 25, 2009 | 104.40 | 105.20 | 99.40 | 100.00 | 6,071 | -5.00(-4.76%) |
Feb 24, 2009 | 102.80 | 106.20 | 100.20 | 105.00 | 7,626 | +4.20(+4.17%) |
Feb 23, 2009 | 108.20 | 109.20 | 100.80 | 100.80 | 6,035 | -6.20(-5.79%) |
Feb 20, 2009 | 111.20 | 111.20 | 104.80 | 107.00 | 10,080 | -6.20(-5.48%) |
Feb 19, 2009 | 119.00 | 119.58 | 113.20 | 113.20 | 8,404 | -4.00(-3.41%) |
Feb 18, 2009 | 124.60 | 124.60 | 116.00 | 117.20 | 9,455 | -5.60(-4.56%) |
Feb 17, 2009 | 122.40 | 127.20 | 122.00 | 122.80 | 11,022 | -3.60(-2.85%) |
Feb 13, 2009 | 123.60 | 127.60 | 121.20 | 126.40 | 7,014 | +1.40(+1.12%) |
Feb 12, 2009 | 120.00 | 125.60 | 118.00 | 125.00 | 5,702 | +3.00(+2.46%) |
Feb 11, 2009 | 119.20 | 123.00 | 119.00 | 122.00 | 5,136 | +2.00(+1.67%) |
Feb 10, 2009 | 121.60 | 127.00 | 119.40 | 120.00 | 8,234 | -2.00(-1.64%) |
Feb 09, 2009 | 121.40 | 123.00 | 118.40 | 122.00 | 4,827 | -0.80(-0.65%) |
Feb 06, 2009 | 113.60 | 123.20 | 113.20 | 122.80 | 8,279 | +9.60(+8.48%) |
Feb 05, 2009 | 110.80 | 115.40 | 108.00 | 113.20 | 10,702 | +2.00(+1.80%) |
Feb 04, 2009 | 115.80 | 117.60 | 110.40 | 111.20 | 11,800 | -4.20(-3.64%) |
Feb 03, 2009 | 120.20 | 120.20 | 109.60 | 115.40 | 15,380 | -4.20(-3.51%) |
Feb 02, 2009 | 117.20 | 121.80 | 112.00 | 119.60 | 10,176 | +1.20(+1.01%) |
Jan 30, 2009 | 119.00 | 120.00 | 115.40 | 118.40 | 7,794 | +0.00(+0.00%) |
Jan 29, 2009 | 123.80 | 125.60 | 118.20 | 118.40 | 9,577 | -6.80(-5.43%) |
Jan 28, 2009 | 128.80 | 128.80 | 124.60 | 125.20 | 5,311 | -2.00(-1.57%) |
Jan 27, 2009 | 124.00 | 128.60 | 122.00 | 127.20 | 4,241 | +4.00(+3.25%) |
Jan 26, 2009 | 124.20 | 127.20 | 122.00 | 123.20 | 4,719 | -2.00(-1.60%) |
Jan 23, 2009 | 120.20 | 125.60 | 117.00 | 125.20 | 5,086 | +3.40(+2.79%) |
Jan 22, 2009 | 123.20 | 125.40 | 120.60 | 121.80 | 5,118 | -4.80(-3.79%) |
Jan 21, 2009 | 122.40 | 127.00 | 120.20 | 126.60 | 4,895 | +5.60(+4.63%) |
Jan 20, 2009 | 127.20 | 128.40 | 121.00 | 121.00 | 8,118 | -7.60(-5.91%) |
Jan 16, 2009 | 128.60 | 132.20 | 125.00 | 128.60 | 5,067 | +1.80(+1.42%) |
Jan 15, 2009 | 126.00 | 128.80 | 119.00 | 126.80 | 8,156 | +0.00(+0.00%) |
Jan 14, 2009 | 137.80 | 137.80 | 125.00 | 126.80 | 8,561 | -13.40(-9.56%) |
Jan 13, 2009 | 136.00 | 141.60 | 135.00 | 140.20 | 5,525 | +4.40(+3.24%) |
Jan 12, 2009 | 135.80 | 139.40 | 135.80 | 135.80 | 8,742 | +0.00(+0.00%) |
Jan 09, 2009 | 137.20 | 138.80 | 131.40 | 135.80 | 9,239 | -1.80(-1.31%) |
Jan 08, 2009 | 139.60 | 140.00 | 134.79 | 137.60 | 4,496 | -1.40(-1.01%) |
Jan 07, 2009 | 137.80 | 140.40 | 134.80 | 139.00 | 6,847 | +0.20(+0.14%) |
Jan 06, 2009 | 138.40 | 141.20 | 133.40 | 138.80 | 7,639 | +1.40(+1.02%) |
Jan 05, 2009 | 143.80 | 144.40 | 135.00 | 137.40 | 6,405 | -7.00(-4.85%) |
Jan 02, 2009 | 144.40 | 146.20 | 140.00 | 144.40 | 6,012 | +0.20(+0.14%) |
Dec 31, 2008 | 135.00 | 146.00 | 134.00 | 144.20 | 10,887 | +9.00(+6.66%) |
Dec 30, 2008 | 130.20 | 136.20 | 127.40 | 135.20 | 7,050 | +6.20(+4.81%) |
Dec 29, 2008 | 135.20 | 136.00 | 126.60 | 129.00 | 4,793 | -6.00(-4.44%) |
Dec 26, 2008 | 132.00 | 135.20 | 128.40 | 135.00 | 5,971 | +4.40(+3.37%) |
Dec 24, 2008 | 125.20 | 130.80 | 121.60 | 130.60 | 5,161 | +5.20(+4.15%) |
Dec 23, 2008 | 129.20 | 130.00 | 124.00 | 125.40 | 8,187 | -3.00(-2.34%) |
Dec 22, 2008 | 132.00 | 133.20 | 123.00 | 128.40 | 12,753 | -2.80(-2.13%) |
Dec 19, 2008 | 133.20 | 134.76 | 127.60 | 131.20 | 20,864 | +1.60(+1.23%) |
Dec 18, 2008 | 130.20 | 133.40 | 128.00 | 129.60 | 12,089 | +0.80(+0.62%) |
Dec 17, 2008 | 129.00 | 133.60 | 126.60 | 128.80 | 19,374 | -1.00(-0.77%) |
Dec 16, 2008 | 131.60 | 135.00 | 125.80 | 129.80 | 11,588 | +1.20(+0.93%) |
Dec 15, 2008 | 136.00 | 137.40 | 125.80 | 128.60 | 7,831 | -7.20(-5.30%) |
Dec 12, 2008 | 129.20 | 135.80 | 126.00 | 135.80 | 9,967 | +4.00(+3.03%) |
Dec 11, 2008 | 145.20 | 148.00 | 130.40 | 131.80 | 12,315 | -15.40(-10.46%) |
Dec 10, 2008 | 144.60 | 151.00 | 143.00 | 147.20 | 7,271 | +5.00(+3.52%) |
Dec 09, 2008 | 154.00 | 156.00 | 142.00 | 142.20 | 17,362 | -13.80(-8.85%) |
Dec 08, 2008 | 151.40 | 156.60 | 149.00 | 156.00 | 19,563 | +6.60(+4.42%) |
Dec 05, 2008 | 143.60 | 151.40 | 139.40 | 149.40 | 16,790 | +4.00(+2.75%) |
Dec 04, 2008 | 152.20 | 156.00 | 142.60 | 145.40 | 16,176 | -8.60(-5.58%) |
Dec 03, 2008 | 149.00 | 155.00 | 147.80 | 154.00 | 15,248 | +1.00(+0.65%) |
Dec 02, 2008 | 149.80 | 154.60 | 145.20 | 153.00 | 14,745 | +6.80(+4.65%) |