Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 774.59 | 808.54 | 745.42 | 760.91 | 0 | -26.68(-3.39%) |
Feb 26, 2009 | 866.60 | 876.29 | 773.36 | 787.59 | 0 | -72.43(-8.42%) |
Feb 25, 2009 | 879.48 | 900.07 | 831.22 | 860.03 | 0 | -25.14(-2.84%) |
Feb 24, 2009 | 864.70 | 901.46 | 840.45 | 885.17 | 0 | +32.28(+3.78%) |
Feb 23, 2009 | 898.92 | 911.57 | 839.79 | 852.89 | 0 | -39.76(-4.45%) |
Feb 20, 2009 | 858.26 | 922.57 | 830.75 | 892.65 | 0 | +28.34(+3.28%) |
Feb 19, 2009 | 888.02 | 910.28 | 854.42 | 864.32 | 0 | -13.61(-1.55%) |
Feb 18, 2009 | 890.42 | 906.41 | 859.29 | 877.92 | 0 | -7.06(-0.80%) |
Feb 17, 2009 | 902.38 | 917.97 | 864.48 | 884.98 | 0 | -37.89(-4.11%) |
Feb 16, 2009 | 925.37 | 953.56 | 904.83 | 922.87 | 0 | +0.00(+0.00%) |
Feb 13, 2009 | 925.37 | 953.56 | 904.83 | 922.87 | 0 | -1.00(-0.11%) |
Feb 12, 2009 | 914.12 | 939.66 | 885.34 | 923.87 | 0 | -2.95(-0.32%) |
Feb 11, 2009 | 921.92 | 953.43 | 896.14 | 926.82 | 0 | +9.21(+1.00%) |
Feb 10, 2009 | 967.41 | 989.82 | 906.49 | 917.61 | 0 | -52.21(-5.38%) |
Feb 09, 2009 | 971.14 | 984.51 | 936.76 | 969.82 | 0 | +1.39(+0.14%) |
Feb 06, 2009 | 939.91 | 978.55 | 923.71 | 968.42 | 0 | +28.86(+3.07%) |
Feb 05, 2009 | 920.57 | 960.58 | 901.35 | 939.57 | 0 | +20.51(+2.23%) |
Feb 04, 2009 | 938.60 | 960.31 | 905.44 | 919.06 | 0 | -19.83(-2.11%) |
Feb 03, 2009 | 940.09 | 958.00 | 910.06 | 938.89 | 0 | +5.01(+0.54%) |
Feb 02, 2009 | 897.32 | 953.65 | 874.37 | 933.88 | 0 | +27.80(+3.07%) |
Jan 30, 2009 | 929.39 | 940.78 | 890.49 | 906.08 | 0 | -15.14(-1.64%) |
Jan 29, 2009 | 939.19 | 953.16 | 909.50 | 921.22 | 0 | -26.62(-2.81%) |
Jan 28, 2009 | 944.34 | 966.83 | 922.95 | 947.85 | 0 | +16.51(+1.77%) |
Jan 27, 2009 | 905.39 | 947.15 | 896.92 | 931.34 | 0 | +50.70(+5.76%) |
Jan 26, 2009 | 865.83 | 902.91 | 852.65 | 880.63 | 0 | +23.86(+2.78%) |
Jan 23, 2009 | 812.97 | 876.18 | 801.82 | 856.77 | 0 | +19.60(+2.34%) |
Jan 22, 2009 | 847.40 | 866.83 | 816.89 | 837.18 | 0 | -25.44(-2.95%) |
Jan 21, 2009 | 814.84 | 873.39 | 792.45 | 862.62 | 0 | +64.14(+8.03%) |
Jan 20, 2009 | 856.88 | 870.98 | 789.11 | 798.48 | 0 | -70.93(-8.16%) |
Jan 19, 2009 | 865.56 | 889.29 | 837.57 | 869.41 | 0 | +0.00(+0.00%) |
Jan 16, 2009 | 865.56 | 889.29 | 837.57 | 869.41 | 0 | +1.73(+0.20%) |
Jan 15, 2009 | 847.52 | 886.56 | 812.61 | 867.68 | 0 | +18.00(+2.12%) |
Jan 14, 2009 | 867.65 | 887.81 | 830.43 | 849.67 | 0 | -30.21(-3.43%) |
Jan 13, 2009 | 870.02 | 904.95 | 845.56 | 879.89 | 0 | +4.72(+0.54%) |
Jan 12, 2009 | 890.76 | 918.85 | 852.05 | 875.16 | 0 | -15.19(-1.71%) |
Jan 09, 2009 | 936.78 | 941.03 | 877.60 | 890.35 | 0 | -47.61(-5.08%) |
Jan 08, 2009 | 914.33 | 951.82 | 893.08 | 937.96 | 0 | +19.38(+2.11%) |
Jan 07, 2009 | 936.73 | 960.84 | 896.09 | 918.58 | 0 | -33.32(-3.50%) |
Jan 06, 2009 | 913.65 | 970.82 | 893.79 | 951.90 | 0 | +47.40(+5.24%) |
Jan 05, 2009 | 906.15 | 923.36 | 872.16 | 904.50 | 0 | -1.27(-0.14%) |
Jan 02, 2009 | 885.63 | 928.73 | 866.15 | 905.76 | 0 | +26.07(+2.96%) |
Jan 01, 2009 | 859.00 | 909.94 | 835.48 | 879.69 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 859.00 | 909.94 | 835.48 | 879.69 | 0 | +18.79(+2.18%) |
Dec 30, 2008 | 842.65 | 873.91 | 814.52 | 860.90 | 0 | +32.81(+3.96%) |
Dec 29, 2008 | 865.05 | 881.08 | 804.64 | 828.09 | 0 | -39.08(-4.51%) |
Dec 26, 2008 | 836.76 | 879.53 | 821.03 | 867.18 | 0 | +33.36(+4.00%) |
Dec 25, 2008 | 820.99 | 849.94 | 798.32 | 833.82 | 0 | +0.00(+0.00%) |
Dec 24, 2008 | 820.99 | 849.94 | 798.32 | 833.82 | 0 | +13.13(+1.60%) |
Dec 23, 2008 | 848.09 | 881.28 | 800.65 | 820.69 | 0 | -24.44(-2.89%) |
Dec 22, 2008 | 870.72 | 892.76 | 807.31 | 845.14 | 0 | -23.11(-2.66%) |
Dec 19, 2008 | 833.80 | 912.21 | 806.21 | 868.25 | 0 | +46.97(+5.72%) |
Dec 18, 2008 | 796.63 | 851.53 | 768.08 | 821.28 | 0 | +21.54(+2.69%) |
Dec 17, 2008 | 799.53 | 826.83 | 772.42 | 799.74 | 0 | -10.67(-1.32%) |
Dec 16, 2008 | 785.73 | 823.29 | 757.26 | 810.41 | 0 | +29.03(+3.71%) |
Dec 15, 2008 | 815.92 | 834.86 | 756.75 | 781.38 | 0 | -31.36(-3.86%) |
Dec 12, 2008 | 762.73 | 823.25 | 741.07 | 812.74 | 0 | +33.23(+4.26%) |
Dec 11, 2008 | 798.97 | 845.28 | 760.22 | 779.51 | 0 | -34.79(-4.27%) |
Dec 10, 2008 | 812.47 | 849.36 | 778.91 | 814.29 | 0 | +13.87(+1.73%) |
Dec 09, 2008 | 812.42 | 865.80 | 770.95 | 800.43 | 0 | -13.91(-1.71%) |
Dec 08, 2008 | 803.51 | 845.69 | 770.94 | 814.34 | 0 | +28.80(+3.67%) |
Dec 05, 2008 | 739.83 | 796.21 | 714.54 | 785.54 | 0 | +39.08(+5.23%) |
Dec 04, 2008 | 759.71 | 802.43 | 723.13 | 746.46 | 0 | -25.93(-3.36%) |
Dec 03, 2008 | 763.19 | 813.80 | 702.50 | 772.40 | 0 | +34.50(+4.68%) |
Dec 02, 2008 | 695.38 | 747.79 | 677.05 | 737.90 | 0 | +46.30(+6.69%) |