Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 226.48 | 230.80 | 225.84 | 229.04 | 1,426,998 | +0.56(+0.25%) |
Apr 29, 2009 | 226.80 | 230.40 | 225.76 | 228.48 | 1,465,637 | +5.68(+2.55%) |
Apr 28, 2009 | 219.12 | 224.72 | 219.04 | 222.80 | 1,281,017 | -1.84(-0.82%) |
Apr 27, 2009 | 217.12 | 229.28 | 216.88 | 224.64 | 2,147,585 | -6.56(-2.84%) |
Apr 24, 2009 | 230.00 | 232.00 | 227.84 | 231.20 | 2,014,499 | +8.16(+3.66%) |
Apr 23, 2009 | 222.00 | 223.12 | 217.68 | 223.04 | 1,423,175 | +4.32(+1.98%) |
Apr 22, 2009 | 217.36 | 220.16 | 214.64 | 218.72 | 2,103,328 | +0.16(+0.07%) |
Apr 21, 2009 | 210.40 | 221.04 | 210.24 | 218.56 | 2,816,859 | +0.80(+0.37%) |
Apr 20, 2009 | 221.76 | 222.80 | 216.56 | 217.76 | 3,288,338 | -17.84(-7.57%) |
Apr 17, 2009 | 238.24 | 238.32 | 233.84 | 235.60 | 1,703,691 | +1.28(+0.55%) |
Apr 16, 2009 | 235.76 | 236.32 | 231.47 | 234.32 | 1,431,443 | -0.16(-0.07%) |
Apr 15, 2009 | 234.32 | 236.80 | 230.96 | 234.48 | 2,152,440 | +0.80(+0.34%) |
Apr 14, 2009 | 237.52 | 241.36 | 228.53 | 233.68 | 1,504,692 | -3.76(-1.58%) |
Apr 13, 2009 | 232.80 | 244.56 | 232.08 | 237.44 | 2,160,025 | -8.08(-3.29%) |
Apr 09, 2009 | 245.36 | 246.40 | 239.36 | 245.52 | 1,494,779 | +9.60(+4.07%) |
Apr 08, 2009 | 228.24 | 242.24 | 226.56 | 235.92 | 2,499,862 | +4.40(+1.90%) |
Apr 07, 2009 | 234.24 | 236.72 | 231.04 | 231.52 | 1,316,168 | -10.32(-4.27%) |
Apr 06, 2009 | 239.60 | 245.76 | 235.92 | 241.84 | 2,210,599 | -5.60(-2.26%) |
Apr 03, 2009 | 245.76 | 248.80 | 241.28 | 247.44 | 1,961,881 | -0.40(-0.16%) |
Apr 02, 2009 | 245.92 | 249.84 | 242.80 | 247.84 | 3,288,100 | +19.20(+8.40%) |
Apr 01, 2009 | 225.28 | 229.52 | 223.68 | 228.64 | 2,329,903 | -3.76(-1.62%) |
Mar 31, 2009 | 229.44 | 235.92 | 226.08 | 232.40 | 1,942,735 | +3.03(+1.32%) |
Mar 30, 2009 | 237.76 | 238.72 | 227.68 | 229.37 | 2,715,073 | -26.79(-10.46%) |
Mar 26, 2009 | 256.72 | 257.28 | 251.36 | 256.16 | 2,448,220 | +6.48(+2.60%) |
Mar 25, 2009 | 248.00 | 256.00 | 245.28 | 249.68 | 3,255,934 | -3.20(-1.27%) |
Mar 24, 2009 | 249.12 | 255.52 | 247.92 | 252.88 | 2,198,144 | -1.36(-0.53%) |
Mar 23, 2009 | 252.80 | 254.96 | 248.96 | 254.24 | 2,952,990 | +8.16(+3.32%) |
Mar 20, 2009 | 243.04 | 249.20 | 242.08 | 246.08 | 2,888,973 | +3.20(+1.32%) |
Mar 19, 2009 | 246.00 | 248.20 | 240.56 | 242.88 | 4,430,192 | +6.00(+2.53%) |
Mar 18, 2009 | 234.96 | 239.36 | 225.68 | 236.88 | 3,313,239 | +1.36(+0.58%) |
Mar 17, 2009 | 228.96 | 239.12 | 227.60 | 235.52 | 3,703,364 | +9.52(+4.21%) |
Mar 16, 2009 | 216.08 | 228.32 | 213.44 | 226.00 | 3,633,449 | +4.96(+2.24%) |
Mar 13, 2009 | 227.12 | 231.12 | 220.40 | 221.04 | 0 | -4.81(-2.13%) |
Mar 12, 2009 | 209.76 | 227.76 | 209.68 | 225.85 | 4,365,681 | +15.45(+7.34%) |
Mar 11, 2009 | 218.48 | 222.88 | 207.28 | 210.40 | 4,050,259 | -12.24(-5.50%) |
Mar 10, 2009 | 232.80 | 234.56 | 221.60 | 222.64 | 2,938,043 | -6.56(-2.86%) |
Mar 09, 2009 | 223.92 | 236.48 | 223.76 | 229.20 | 4,504,074 | +5.28(+2.36%) |
Mar 06, 2009 | 220.00 | 223.92 | 213.84 | 223.92 | 0 | +9.92(+4.64%) |
Mar 05, 2009 | 218.64 | 219.20 | 210.16 | 214.00 | 3,035,779 | -6.88(-3.11%) |
Mar 04, 2009 | 215.52 | 223.68 | 213.28 | 220.88 | 5,837,988 | +24.24(+12.33%) |
Mar 02, 2009 | 204.32 | 205.92 | 188.24 | 196.64 | 3,967,851 | -19.76(-9.13%) |
Feb 27, 2009 | 211.52 | 219.52 | 208.08 | 216.40 | 0 | -1.52(-0.70%) |
Feb 26, 2009 | 214.48 | 221.44 | 213.44 | 217.92 | 6,004,240 | +10.72(+5.17%) |
Feb 25, 2009 | 199.44 | 209.44 | 194.08 | 207.20 | 5,807,872 | +11.68(+5.97%) |
Feb 24, 2009 | 190.40 | 196.00 | 185.44 | 195.52 | 3,344,038 | +8.96(+4.80%) |
Feb 23, 2009 | 199.28 | 199.84 | 185.36 | 186.56 | 4,620,994 | -8.24(-4.23%) |
Feb 20, 2009 | 186.00 | 196.24 | 185.68 | 194.80 | 5,260,501 | +0.56(+0.29%) |
Feb 19, 2009 | 190.64 | 196.88 | 181.92 | 194.24 | 6,295,446 | +11.36(+6.21%) |
Feb 18, 2009 | 188.32 | 189.04 | 182.40 | 182.88 | 5,312,111 | -4.80(-2.56%) |
Feb 17, 2009 | 194.48 | 195.60 | 187.20 | 187.68 | 4,879,109 | -17.12(-8.36%) |
Feb 13, 2009 | 209.20 | 209.92 | 202.72 | 204.80 | 4,568,575 | -4.24(-2.03%) |
Feb 12, 2009 | 205.28 | 210.87 | 201.33 | 209.04 | 5,298,956 | +0.40(+0.19%) |
Feb 11, 2009 | 214.80 | 217.28 | 206.88 | 208.64 | 4,920,925 | -6.64(-3.08%) |
Feb 10, 2009 | 232.24 | 232.40 | 213.76 | 215.28 | 5,930,846 | -10.72(-4.74%) |
Feb 09, 2009 | 231.60 | 234.96 | 224.00 | 226.00 | 4,634,318 | +0.40(+0.18%) |
Feb 06, 2009 | 218.96 | 239.52 | 218.80 | 225.60 | 8,469,914 | -4.88(-2.12%) |
Feb 05, 2009 | 226.24 | 231.76 | 222.32 | 230.48 | 3,795,714 | +4.32(+1.91%) |
Feb 04, 2009 | 234.40 | 240.00 | 224.00 | 226.16 | 4,162,334 | -4.80(-2.08%) |
Feb 03, 2009 | 225.04 | 231.52 | 224.80 | 230.96 | 3,155,336 | +3.76(+1.65%) |