Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 527.19 | 567.00 | 516.30 | 536.10 | 0 | -0.90(-0.17%) |
Feb 26, 2009 | 547.50 | 585.90 | 511.80 | 537.00 | 83 | +5.52(+1.04%) |
Feb 25, 2009 | 532.80 | 532.80 | 531.48 | 531.48 | 72 | +17.28(+3.36%) |
Feb 24, 2009 | 514.20 | 514.20 | 514.20 | 514.20 | 0 | +0.00(+0.00%) |
Feb 23, 2009 | 548.79 | 548.79 | 501.31 | 514.20 | 335 | -30.30(-5.56%) |
Feb 20, 2009 | 544.50 | 544.50 | 544.50 | 544.50 | 0 | +0.00(+0.00%) |
Feb 19, 2009 | 556.50 | 556.50 | 522.00 | 544.50 | 62 | -10.02(-1.81%) |
Feb 18, 2009 | 519.00 | 555.00 | 519.00 | 554.52 | 20 | -45.78(-7.63%) |
Feb 17, 2009 | 600.30 | 600.30 | 600.30 | 600.30 | 0 | +0.00(+0.00%) |
Feb 13, 2009 | 600.84 | 600.84 | 600.30 | 600.30 | 8 | +0.30(+0.05%) |
Feb 12, 2009 | 605.10 | 606.00 | 600.00 | 600.00 | 26 | -22.50(-3.61%) |
Feb 11, 2009 | 622.50 | 622.50 | 622.50 | 622.50 | 0 | +0.00(+0.00%) |
Feb 10, 2009 | 634.80 | 636.00 | 622.50 | 622.50 | 62 | -36.30(-5.51%) |
Feb 09, 2009 | 653.70 | 659.70 | 653.70 | 658.80 | 138 | +10.80(+1.67%) |
Feb 06, 2009 | 630.00 | 648.00 | 630.00 | 648.00 | 61 | +28.50(+4.60%) |
Feb 05, 2009 | 606.60 | 619.50 | 606.60 | 619.50 | 8 | -23.46(-3.65%) |
Feb 04, 2009 | 642.90 | 642.96 | 642.96 | 642.96 | 0 | +0.00(+0.00%) |
Feb 03, 2009 | 639.48 | 642.96 | 639.48 | 642.96 | 25 | -0.54(-0.08%) |
Jan 30, 2009 | 630.90 | 643.50 | 643.50 | 643.50 | 46 | -22.80(-3.42%) |
Jan 29, 2009 | 682.80 | 682.80 | 666.30 | 666.30 | 53 | +33.90(+5.36%) |
Jan 22, 2009 | 632.40 | 632.40 | 632.40 | 632.40 | 0 | +0.00(+0.00%) |
Jan 21, 2009 | 623.10 | 632.40 | 623.10 | 632.40 | 14 | -8.70(-1.36%) |
Jan 20, 2009 | 648.30 | 648.30 | 615.90 | 641.10 | 25 | -18.90(-2.86%) |
Jan 16, 2009 | 670.20 | 673.80 | 652.50 | 660.00 | 47 | +1.80(+0.27%) |
Jan 15, 2009 | 636.60 | 658.20 | 606.90 | 658.20 | 149 | +0.00(+0.00%) |
Jan 14, 2009 | 672.60 | 672.60 | 658.20 | 658.20 | 33 | -41.70(-5.96%) |
Jan 13, 2009 | 699.90 | 699.90 | 699.90 | 699.90 | 0 | +0.00(+0.00%) |
Jan 12, 2009 | 726.00 | 773.70 | 684.90 | 699.90 | 225 | -48.60(-6.49%) |
Jan 09, 2009 | 748.50 | 748.50 | 748.50 | 748.50 | 66 | -5.64(-0.75%) |
Jan 08, 2009 | 753.60 | 754.14 | 753.60 | 754.14 | 18 | -22.26(-2.87%) |
Jan 07, 2009 | 776.88 | 776.88 | 776.40 | 776.40 | 17 | +11.10(+1.45%) |
Jan 02, 2009 | 765.30 | 765.30 | 765.30 | 765.30 | 0 | +19.80(+2.66%) |
Jan 01, 2009 | 764.10 | 764.10 | 742.32 | 745.50 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 764.10 | 764.10 | 742.32 | 745.50 | 165 | +11.10(+1.51%) |
Dec 30, 2008 | 773.46 | 798.24 | 727.65 | 734.40 | 89 | +1.50(+0.20%) |
Dec 29, 2008 | 753.60 | 753.60 | 732.84 | 732.90 | 241 | -27.60(-3.63%) |
Dec 26, 2008 | 750.00 | 790.80 | 705.90 | 760.50 | 469 | +6.30(+0.84%) |
Dec 24, 2008 | 753.04 | 754.20 | 753.04 | 754.20 | 26 | -2.40(-0.32%) |
Dec 23, 2008 | 763.20 | 763.20 | 756.00 | 756.60 | 49 | +9.90(+1.33%) |
Dec 22, 2008 | 782.40 | 782.40 | 717.00 | 746.70 | 99 | -4.20(-0.56%) |
Dec 19, 2008 | 773.10 | 773.10 | 711.00 | 750.90 | 275 | -36.30(-4.61%) |
Dec 18, 2008 | 787.20 | 787.20 | 787.20 | 787.20 | 0 | +0.00(+0.00%) |
Dec 17, 2008 | 784.80 | 787.68 | 784.80 | 787.20 | 11 | +49.50(+6.71%) |
Dec 16, 2008 | 709.50 | 737.70 | 709.50 | 737.70 | 95 | +15.60(+2.16%) |
Dec 15, 2008 | 720.30 | 726.30 | 690.30 | 722.10 | 80 | +16.80(+2.38%) |
Dec 12, 2008 | 678.00 | 709.50 | 675.60 | 705.30 | 335 | +3.60(+0.51%) |
Dec 11, 2008 | 711.30 | 744.00 | 701.70 | 701.70 | 111 | -33.76(-4.59%) |
Dec 10, 2008 | 715.80 | 735.46 | 715.80 | 735.46 | 138 | +57.16(+8.43%) |
Dec 09, 2008 | 720.30 | 727.50 | 678.30 | 678.30 | 138 | -38.40(-5.36%) |
Dec 08, 2008 | 685.80 | 716.70 | 685.80 | 716.70 | 154 | +67.20(+10.35%) |
Dec 05, 2008 | 705.00 | 705.00 | 649.50 | 649.50 | 20 | -5.58(-0.85%) |
Dec 04, 2008 | 717.30 | 717.30 | 647.70 | 655.08 | 318 | -17.22(-2.56%) |
Dec 03, 2008 | 721.80 | 721.80 | 628.50 | 672.30 | 360 | +22.20(+3.42%) |
Dec 02, 2008 | 647.10 | 650.10 | 647.10 | 650.10 | 30 | +1.80(+0.28%) |