Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 190.65 | 193.88 | 187.21 | 187.21 | 47,985 | -3.15(-1.66%) |
Apr 29, 2009 | 188.96 | 190.81 | 185.53 | 190.37 | 51,834 | +5.62(+3.04%) |
Apr 28, 2009 | 180.74 | 191.54 | 180.74 | 184.75 | 41,835 | +3.73(+2.06%) |
Apr 27, 2009 | 180.05 | 185.79 | 179.11 | 181.02 | 51,225 | -1.86(-1.02%) |
Apr 24, 2009 | 185.92 | 188.59 | 181.03 | 182.88 | 57,407 | -3.04(-1.64%) |
Apr 23, 2009 | 187.88 | 190.02 | 180.06 | 185.92 | 75,431 | +2.94(+1.60%) |
Apr 22, 2009 | 190.79 | 193.67 | 181.37 | 182.99 | 86,378 | -7.97(-4.17%) |
Apr 21, 2009 | 181.03 | 191.77 | 180.32 | 190.95 | 113,967 | +6.94(+3.77%) |
Apr 20, 2009 | 190.25 | 191.50 | 182.72 | 184.01 | 90,757 | -7.76(-4.05%) |
Apr 17, 2009 | 191.60 | 193.74 | 187.55 | 191.77 | 48,892 | -1.42(-0.73%) |
Apr 16, 2009 | 189.25 | 194.97 | 187.88 | 193.19 | 33,328 | +2.54(+1.33%) |
Apr 15, 2009 | 176.14 | 190.75 | 176.14 | 190.65 | 44,109 | +13.82(+7.81%) |
Apr 14, 2009 | 191.89 | 193.02 | 176.77 | 176.83 | 86,571 | -20.62(-10.44%) |
Apr 13, 2009 | 181.03 | 199.58 | 180.73 | 197.45 | 51,640 | +11.48(+6.17%) |
Apr 09, 2009 | 176.14 | 187.32 | 172.00 | 185.97 | 107,944 | +12.28(+7.07%) |
Apr 08, 2009 | 175.99 | 175.99 | 172.22 | 173.69 | 29,794 | +2.64(+1.54%) |
Apr 07, 2009 | 171.25 | 175.70 | 170.27 | 171.05 | 45,210 | -4.17(-2.38%) |
Apr 06, 2009 | 173.20 | 177.70 | 171.25 | 175.22 | 33,518 | -5.53(-3.06%) |
Apr 03, 2009 | 174.95 | 180.78 | 173.96 | 180.75 | 32,030 | +3.24(+1.82%) |
Apr 02, 2009 | 178.09 | 181.51 | 173.74 | 177.51 | 99,402 | +1.00(+0.57%) |
Apr 01, 2009 | 164.43 | 176.57 | 164.43 | 176.51 | 60,875 | +8.29(+4.93%) |
Mar 31, 2009 | 168.79 | 168.90 | 162.50 | 168.22 | 146,017 | +4.54(+2.77%) |
Mar 30, 2009 | 163.42 | 166.32 | 161.56 | 163.68 | 88,633 | -10.33(-5.94%) |
Mar 26, 2009 | 175.65 | 176.14 | 171.74 | 174.01 | 89,773 | -3.75(-2.11%) |
Mar 25, 2009 | 167.33 | 177.76 | 167.33 | 177.76 | 110,365 | +12.38(+7.49%) |
Mar 24, 2009 | 178.49 | 178.57 | 165.28 | 165.38 | 67,721 | -16.06(-8.85%) |
Mar 23, 2009 | 175.06 | 183.50 | 173.03 | 181.44 | 104,132 | +11.63(+6.85%) |
Mar 20, 2009 | 177.71 | 179.57 | 169.58 | 169.81 | 56,073 | -4.31(-2.48%) |
Mar 19, 2009 | 179.07 | 184.91 | 173.74 | 174.12 | 70,958 | -5.88(-3.27%) |
Mar 18, 2009 | 169.29 | 181.76 | 167.19 | 180.01 | 71,166 | +7.42(+4.30%) |
Mar 17, 2009 | 159.52 | 172.93 | 157.94 | 172.59 | 38,809 | +10.73(+6.63%) |
Mar 16, 2009 | 160.48 | 169.62 | 159.96 | 161.85 | 95,914 | -5.87(-3.50%) |
Mar 13, 2009 | 159.01 | 170.63 | 159.01 | 167.72 | 0 | +7.66(+4.79%) |
Mar 12, 2009 | 148.74 | 161.18 | 145.67 | 160.06 | 108,268 | +8.72(+5.76%) |
Mar 11, 2009 | 151.58 | 154.46 | 147.76 | 151.34 | 58,975 | +0.66(+0.44%) |
Mar 10, 2009 | 147.77 | 154.71 | 144.78 | 150.69 | 123,415 | +3.90(+2.66%) |
Mar 09, 2009 | 151.88 | 154.44 | 142.97 | 146.78 | 70,633 | -14.68(-9.09%) |
Mar 06, 2009 | 152.65 | 163.97 | 152.65 | 161.46 | 0 | -3.41(-2.07%) |
Mar 05, 2009 | 175.16 | 176.51 | 164.54 | 164.87 | 98,021 | -14.09(-7.87%) |
Mar 04, 2009 | 182.79 | 187.48 | 178.29 | 178.96 | 75,799 | -9.01(-4.79%) |
Mar 02, 2009 | 190.81 | 196.50 | 187.40 | 187.97 | 102,510 | -5.79(-2.99%) |
Feb 27, 2009 | 197.66 | 199.53 | 191.53 | 193.76 | 0 | -4.44(-2.24%) |
Feb 26, 2009 | 195.71 | 199.83 | 190.96 | 198.20 | 61,285 | +7.88(+4.14%) |
Feb 25, 2009 | 196.20 | 196.20 | 183.00 | 190.33 | 61,359 | -9.95(-4.97%) |
Feb 24, 2009 | 190.81 | 202.19 | 189.07 | 200.28 | 112,520 | +4.57(+2.34%) |
Feb 23, 2009 | 207.45 | 210.90 | 195.53 | 195.71 | 55,322 | -7.83(-3.85%) |
Feb 20, 2009 | 205.00 | 208.55 | 197.19 | 203.54 | 63,640 | -1.47(-0.72%) |
Feb 19, 2009 | 213.71 | 221.15 | 202.82 | 205.00 | 33,440 | -8.32(-3.90%) |
Feb 18, 2009 | 211.37 | 220.22 | 211.37 | 213.32 | 35,087 | +3.91(+1.87%) |
Feb 17, 2009 | 216.26 | 226.03 | 209.41 | 209.41 | 40,137 | -9.79(-4.46%) |
Feb 13, 2009 | 225.55 | 229.47 | 219.19 | 219.19 | 36,792 | -4.16(-1.86%) |
Feb 12, 2009 | 221.00 | 226.89 | 218.27 | 223.35 | 72,261 | -4.09(-1.80%) |
Feb 11, 2009 | 220.17 | 229.45 | 218.49 | 227.44 | 47,703 | +9.85(+4.53%) |
Feb 10, 2009 | 225.31 | 226.04 | 215.28 | 217.59 | 51,682 | -7.72(-3.43%) |
Feb 09, 2009 | 228.00 | 229.50 | 222.37 | 225.31 | 47,752 | -6.80(-2.93%) |
Feb 06, 2009 | 229.35 | 236.60 | 221.41 | 232.11 | 73,615 | +6.07(+2.68%) |
Feb 05, 2009 | 226.04 | 227.15 | 221.75 | 226.04 | 60,944 | +2.20(+0.98%) |
Feb 04, 2009 | 224.09 | 227.51 | 219.19 | 223.84 | 48,545 | -2.60(-1.15%) |
Feb 03, 2009 | 236.81 | 236.81 | 219.19 | 226.44 | 64,861 | -7.06(-3.02%) |