Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 282.98 | 285.00 | 278.72 | 285.00 | 64,754 | +3.10(+1.10%) |
May 28, 2009 | 286.00 | 286.00 | 277.68 | 281.90 | 54,711 | +1.86(+0.66%) |
May 27, 2009 | 281.75 | 284.94 | 278.95 | 280.04 | 83,274 | -4.12(-1.45%) |
May 26, 2009 | 275.00 | 284.16 | 274.30 | 284.16 | 54,354 | +5.66(+2.03%) |
May 22, 2009 | 274.44 | 280.27 | 274.13 | 278.50 | 33,879 | +4.05(+1.48%) |
May 21, 2009 | 270.41 | 277.69 | 270.41 | 274.45 | 43,382 | +0.35(+0.13%) |
May 20, 2009 | 281.95 | 283.50 | 273.23 | 274.10 | 51,737 | -3.05(-1.10%) |
May 19, 2009 | 285.00 | 285.00 | 276.78 | 277.15 | 51,639 | -8.65(-3.03%) |
May 18, 2009 | 285.39 | 286.77 | 276.95 | 285.80 | 94,957 | +4.84(+1.72%) |
May 15, 2009 | 288.00 | 288.00 | 277.68 | 280.96 | 44,432 | -6.03(-2.10%) |
May 14, 2009 | 282.50 | 289.84 | 282.04 | 286.99 | 55,179 | +4.49(+1.59%) |
May 13, 2009 | 285.00 | 288.48 | 279.53 | 282.50 | 101,364 | -5.85(-2.03%) |
May 12, 2009 | 287.47 | 298.25 | 281.56 | 288.35 | 97,606 | +5.35(+1.89%) |
May 11, 2009 | 285.53 | 285.77 | 276.00 | 283.00 | 75,681 | -5.48(-1.90%) |
May 08, 2009 | 279.11 | 288.48 | 276.05 | 288.48 | 95,516 | +12.46(+4.51%) |
May 07, 2009 | 292.00 | 292.00 | 272.00 | 276.02 | 77,114 | -19.18(-6.50%) |
May 06, 2009 | 279.99 | 295.20 | 275.86 | 295.20 | 83,524 | +18.37(+6.64%) |
May 05, 2009 | 273.47 | 278.93 | 272.57 | 276.83 | 76,526 | -1.22(-0.44%) |
May 04, 2009 | 279.01 | 280.21 | 269.31 | 278.05 | 126,556 | +0.00(+0.00%) |
May 01, 2009 | 284.68 | 284.68 | 278.05 | 278.05 | 41,344 | -8.95(-3.12%) |
Apr 30, 2009 | 296.51 | 300.78 | 281.00 | 287.00 | 66,085 | -7.89(-2.68%) |
Apr 29, 2009 | 286.02 | 294.89 | 285.00 | 294.89 | 51,803 | +7.87(+2.74%) |
Apr 28, 2009 | 273.02 | 292.16 | 271.64 | 287.02 | 52,107 | +8.60(+3.09%) |
Apr 27, 2009 | 280.86 | 290.24 | 278.42 | 278.42 | 50,577 | -11.33(-3.91%) |
Apr 24, 2009 | 288.75 | 292.45 | 279.78 | 289.75 | 93,487 | +2.76(+0.96%) |
Apr 23, 2009 | 286.59 | 286.99 | 271.44 | 286.99 | 80,922 | +7.18(+2.57%) |
Apr 22, 2009 | 282.11 | 292.00 | 274.32 | 279.81 | 122,467 | -3.51(-1.24%) |
Apr 21, 2009 | 260.05 | 287.80 | 255.37 | 283.32 | 113,450 | +19.32(+7.32%) |
Apr 20, 2009 | 285.05 | 285.26 | 264.00 | 264.00 | 88,794 | -22.60(-7.89%) |
Apr 17, 2009 | 293.50 | 294.12 | 282.43 | 286.60 | 63,212 | -8.95(-3.03%) |
Apr 16, 2009 | 299.02 | 301.96 | 290.62 | 295.55 | 64,621 | -2.24(-0.75%) |
Apr 15, 2009 | 280.51 | 297.79 | 280.04 | 297.79 | 62,233 | +17.74(+6.33%) |
Apr 14, 2009 | 299.00 | 299.00 | 280.05 | 280.05 | 78,202 | -21.95(-7.27%) |
Apr 13, 2009 | 307.00 | 312.47 | 297.00 | 302.00 | 70,798 | -14.00(-4.43%) |
Apr 09, 2009 | 294.12 | 316.00 | 290.93 | 316.00 | 95,027 | +24.10(+8.26%) |
Apr 08, 2009 | 289.85 | 294.40 | 287.41 | 291.90 | 37,509 | +10.90(+3.88%) |
Apr 07, 2009 | 285.17 | 289.01 | 281.00 | 281.00 | 37,737 | -6.60(-2.29%) |
Apr 06, 2009 | 293.00 | 293.00 | 285.58 | 287.60 | 31,937 | -8.25(-2.79%) |
Apr 03, 2009 | 288.90 | 295.85 | 285.00 | 295.85 | 46,204 | +5.05(+1.74%) |
Apr 02, 2009 | 291.01 | 293.99 | 284.44 | 290.80 | 87,728 | +2.94(+1.02%) |
Apr 01, 2009 | 282.63 | 287.86 | 275.00 | 287.86 | 53,000 | +3.98(+1.40%) |
Mar 31, 2009 | 279.95 | 283.97 | 275.27 | 283.88 | 71,361 | +7.10(+2.57%) |
Mar 30, 2009 | 274.00 | 285.00 | 271.16 | 276.78 | 87,213 | -16.21(-5.53%) |
Mar 26, 2009 | 284.25 | 293.01 | 280.83 | 292.99 | 116,132 | +5.49(+1.91%) |
Mar 25, 2009 | 260.00 | 288.00 | 260.00 | 287.50 | 112,553 | +26.40(+10.11%) |
Mar 24, 2009 | 257.26 | 268.15 | 257.26 | 261.10 | 140,903 | -10.15(-3.74%) |
Mar 23, 2009 | 253.01 | 272.00 | 253.01 | 271.25 | 140,468 | +28.95(+11.95%) |
Mar 20, 2009 | 237.94 | 246.91 | 230.46 | 242.30 | 72,305 | +8.25(+3.52%) |
Mar 19, 2009 | 251.74 | 255.99 | 234.05 | 234.05 | 64,223 | -14.40(-5.80%) |
Mar 18, 2009 | 243.28 | 248.45 | 236.02 | 248.45 | 118,231 | +1.67(+0.68%) |
Mar 17, 2009 | 238.44 | 246.78 | 231.76 | 246.78 | 61,486 | +9.90(+4.18%) |
Mar 16, 2009 | 238.74 | 245.79 | 232.80 | 236.88 | 77,165 | -1.59(-0.67%) |
Mar 13, 2009 | 229.97 | 239.92 | 229.97 | 238.47 | 0 | +4.47(+1.91%) |
Mar 12, 2009 | 222.00 | 239.42 | 215.79 | 234.00 | 86,327 | +10.30(+4.60%) |
Mar 11, 2009 | 240.00 | 241.86 | 219.46 | 223.70 | 92,957 | -11.45(-4.87%) |
Mar 10, 2009 | 215.61 | 235.79 | 214.54 | 235.15 | 114,103 | +24.15(+11.45%) |
Mar 09, 2009 | 218.05 | 220.05 | 208.77 | 211.00 | 89,871 | -14.21(-6.31%) |
Mar 06, 2009 | 228.96 | 233.89 | 217.06 | 225.21 | 0 | -8.49(-3.63%) |
Mar 05, 2009 | 249.85 | 249.85 | 233.64 | 233.70 | 115,597 | -17.89(-7.11%) |
Mar 04, 2009 | 255.00 | 259.26 | 246.50 | 251.59 | 48,902 | -2.71(-1.07%) |