Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 308.00 | 310.24 | 298.40 | 303.44 | 1,678,530 | -5.92(-1.91%) |
Jun 29, 2009 | 304.56 | 311.28 | 304.56 | 309.36 | 1,562,294 | +9.28(+3.09%) |
Jun 26, 2009 | 303.20 | 303.68 | 298.00 | 300.08 | 1,047,233 | -4.32(-1.42%) |
Jun 25, 2009 | 300.56 | 306.88 | 299.92 | 304.40 | 1,575,742 | +7.68(+2.59%) |
Jun 24, 2009 | 298.16 | 302.40 | 295.92 | 296.72 | 1,691,590 | -2.56(-0.86%) |
Jun 23, 2009 | 293.36 | 301.52 | 289.60 | 299.28 | 1,806,141 | +9.28(+3.20%) |
Jun 22, 2009 | 296.00 | 296.08 | 288.64 | 290.00 | 1,807,186 | -13.76(-4.53%) |
Jun 19, 2009 | 312.56 | 314.16 | 300.48 | 303.76 | 1,959,120 | -7.04(-2.27%) |
Jun 18, 2009 | 308.24 | 312.96 | 306.64 | 310.80 | 1,278,421 | +1.20(+0.39%) |
Jun 17, 2009 | 305.60 | 310.96 | 301.76 | 309.60 | 2,095,183 | +1.52(+0.49%) |
Jun 16, 2009 | 315.52 | 316.08 | 305.28 | 308.08 | 1,516,526 | -0.08(-0.03%) |
Jun 15, 2009 | 312.24 | 312.32 | 304.40 | 308.16 | 2,094,254 | -7.28(-2.31%) |
Jun 12, 2009 | 313.60 | 317.04 | 312.56 | 315.44 | 1,580,784 | -2.00(-0.63%) |
Jun 11, 2009 | 315.44 | 320.00 | 314.48 | 317.44 | 1,517,432 | +5.68(+1.82%) |
Jun 10, 2009 | 310.48 | 313.68 | 308.48 | 311.76 | 1,708,345 | +6.24(+2.04%) |
Jun 09, 2009 | 304.56 | 306.88 | 301.44 | 305.52 | 903,341 | +5.20(+1.73%) |
Jun 08, 2009 | 300.56 | 301.76 | 296.80 | 300.32 | 1,266,465 | +1.12(+0.37%) |
Jun 05, 2009 | 301.60 | 304.16 | 295.84 | 299.20 | 1,525,554 | -2.32(-0.77%) |
Jun 04, 2009 | 297.44 | 304.80 | 295.60 | 301.52 | 1,820,186 | +11.52(+3.97%) |
Jun 03, 2009 | 297.04 | 298.08 | 284.48 | 290.00 | 2,582,405 | -10.88(-3.62%) |
Jun 02, 2009 | 297.04 | 302.32 | 295.60 | 300.88 | 1,397,778 | +1.44(+0.48%) |
Jun 01, 2009 | 295.92 | 300.72 | 294.24 | 299.44 | 1,496,383 | +8.24(+2.83%) |
May 29, 2009 | 290.48 | 291.36 | 285.52 | 291.20 | 2,065,526 | +8.48(+3.00%) |
May 28, 2009 | 279.76 | 286.64 | 278.80 | 282.72 | 2,200,735 | +6.06(+2.19%) |
May 27, 2009 | 276.72 | 279.52 | 272.72 | 276.66 | 1,532,293 | +3.78(+1.38%) |
May 26, 2009 | 262.08 | 273.60 | 261.60 | 272.88 | 1,491,594 | +3.28(+1.22%) |
May 22, 2009 | 267.84 | 270.32 | 264.96 | 269.60 | 997,162 | +2.56(+0.96%) |
May 21, 2009 | 265.36 | 269.31 | 262.48 | 267.04 | 1,254,556 | -3.92(-1.45%) |
May 20, 2009 | 262.56 | 272.64 | 267.76 | 270.96 | 1,959,938 | +8.64(+3.29%) |
May 19, 2009 | 262.56 | 264.56 | 258.08 | 262.32 | 1,252,015 | +0.64(+0.24%) |
May 18, 2009 | 256.96 | 262.40 | 256.00 | 261.68 | 1,515,819 | +11.28(+4.50%) |
May 15, 2009 | 256.00 | 259.36 | 248.64 | 250.40 | 1,690,761 | -8.80(-3.40%) |
May 14, 2009 | 255.84 | 262.08 | 253.92 | 259.20 | 1,510,956 | +1.68(+0.65%) |
May 13, 2009 | 260.56 | 265.36 | 255.52 | 257.52 | 2,324,455 | -3.52(-1.35%) |
May 12, 2009 | 263.28 | 263.68 | 258.40 | 261.04 | 1,361,800 | +2.72(+1.05%) |
May 11, 2009 | 257.84 | 260.80 | 255.60 | 258.32 | 1,330,057 | -1.60(-0.62%) |
May 08, 2009 | 258.16 | 261.92 | 255.52 | 259.92 | 1,516,270 | +8.08(+3.21%) |
May 07, 2009 | 260.56 | 261.44 | 248.48 | 251.84 | 2,094,434 | +0.40(+0.16%) |
May 06, 2009 | 247.92 | 252.40 | 245.84 | 251.44 | 2,057,849 | +10.24(+4.25%) |
May 05, 2009 | 243.12 | 244.48 | 239.92 | 241.20 | 1,295,270 | -3.28(-1.34%) |
May 04, 2009 | 239.68 | 244.64 | 239.44 | 244.48 | 1,743,414 | +7.52(+3.17%) |
May 01, 2009 | 232.80 | 240.48 | 232.16 | 236.96 | 1,915,165 | +7.92(+3.46%) |
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%) |