Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 980.87 | 1024 | 950.27 | 983.89 | 0 | +9.94(+1.02%) |
Apr 29, 2009 | 916.80 | 989.78 | 899.81 | 973.95 | 0 | +54.27(+5.90%) |
Apr 28, 2009 | 880.44 | 934.77 | 869.83 | 919.68 | 0 | +27.34(+3.06%) |
Apr 27, 2009 | 877.45 | 924.73 | 855.94 | 892.34 | 0 | +3.02(+0.34%) |
Apr 24, 2009 | 845.43 | 902.80 | 832.70 | 889.33 | 0 | +52.43(+6.26%) |
Apr 23, 2009 | 857.42 | 874.38 | 811.55 | 836.90 | 0 | -23.48(-2.73%) |
Apr 22, 2009 | 838.22 | 884.05 | 819.59 | 860.37 | 0 | +15.52(+1.84%) |
Apr 21, 2009 | 802.16 | 859.22 | 792.50 | 844.85 | 0 | +37.34(+4.62%) |
Apr 20, 2009 | 839.94 | 849.88 | 796.15 | 807.51 | 0 | -46.45(-5.44%) |
Apr 17, 2009 | 850.72 | 875.13 | 828.25 | 853.96 | 0 | +1.76(+0.21%) |
Apr 16, 2009 | 860.15 | 878.25 | 816.27 | 852.20 | 0 | +1.82(+0.21%) |
Apr 15, 2009 | 840.00 | 876.85 | 820.83 | 850.37 | 0 | +0.75(+0.09%) |
Apr 14, 2009 | 855.91 | 885.70 | 834.69 | 849.62 | 0 | -18.38(-2.12%) |
Apr 13, 2009 | 867.01 | 884.63 | 829.96 | 868.00 | 0 | -4.79(-0.55%) |
Apr 10, 2009 | 851.70 | 894.17 | 832.11 | 872.79 | 0 | +0.00(+0.00%) |
Apr 09, 2009 | 851.70 | 894.17 | 832.11 | 872.79 | 0 | +41.50(+4.99%) |
Apr 08, 2009 | 833.33 | 856.48 | 802.26 | 831.29 | 0 | +1.36(+0.16%) |
Apr 07, 2009 | 837.78 | 864.20 | 807.58 | 829.92 | 0 | -14.74(-1.74%) |
Apr 06, 2009 | 861.65 | 883.51 | 826.27 | 844.66 | 0 | -22.27(-2.57%) |
Apr 03, 2009 | 851.66 | 879.83 | 832.86 | 866.93 | 0 | +15.54(+1.83%) |
Apr 02, 2009 | 820.93 | 877.48 | 808.50 | 851.39 | 0 | +54.65(+6.86%) |
Apr 01, 2009 | 781.71 | 810.68 | 750.16 | 796.73 | 0 | +0.75(+0.09%) |
Mar 31, 2009 | 786.75 | 823.14 | 766.86 | 795.99 | 0 | +22.96(+2.97%) |
Mar 30, 2009 | 790.87 | 803.90 | 740.56 | 773.03 | 0 | -27.83(-3.47%) |
Mar 27, 2009 | 843.59 | 859.74 | 792.69 | 800.85 | 0 | -56.41(-6.58%) |
Mar 26, 2009 | 810.10 | 862.34 | 794.97 | 857.26 | 0 | +55.89(+6.97%) |
Mar 25, 2009 | 776.67 | 819.63 | 755.49 | 801.37 | 0 | +30.93(+4.01%) |
Mar 24, 2009 | 811.43 | 834.88 | 761.13 | 770.44 | 0 | -50.51(-6.15%) |
Mar 23, 2009 | 794.03 | 827.15 | 780.26 | 820.95 | 0 | +42.33(+5.44%) |
Mar 20, 2009 | 803.13 | 823.38 | 759.71 | 778.62 | 0 | -26.14(-3.25%) |
Mar 19, 2009 | 827.31 | 837.86 | 785.51 | 804.76 | 0 | -11.62(-1.42%) |
Mar 18, 2009 | 808.87 | 844.96 | 785.00 | 816.38 | 0 | +8.68(+1.08%) |
Mar 17, 2009 | 774.82 | 826.63 | 743.89 | 807.69 | 0 | +49.99(+6.60%) |
Mar 16, 2009 | 781.11 | 801.37 | 742.88 | 757.70 | 0 | -15.46(-2.00%) |
Mar 13, 2009 | 749.65 | 789.04 | 731.53 | 773.16 | 0 | +27.41(+3.67%) |
Mar 12, 2009 | 678.28 | 754.87 | 664.45 | 745.76 | 0 | +64.50(+9.47%) |
Mar 11, 2009 | 702.28 | 734.28 | 676.36 | 681.25 | 0 | -16.78(-2.40%) |
Mar 10, 2009 | 670.38 | 718.98 | 662.73 | 698.04 | 0 | +40.88(+6.22%) |
Mar 09, 2009 | 674.28 | 693.93 | 644.16 | 657.15 | 0 | -20.88(-3.08%) |
Mar 06, 2009 | 666.44 | 716.89 | 642.34 | 678.03 | 0 | +15.42(+2.33%) |
Mar 05, 2009 | 708.98 | 722.48 | 658.13 | 662.61 | 0 | -53.99(-7.53%) |
Mar 04, 2009 | 710.07 | 735.72 | 693.58 | 716.60 | 0 | +21.18(+3.05%) |
Mar 03, 2009 | 721.46 | 746.46 | 667.25 | 695.42 | 0 | -17.51(-2.46%) |
Mar 02, 2009 | 750.74 | 766.01 | 695.52 | 712.93 | 0 | -47.98(-6.31%) |
Feb 27, 2009 | 774.59 | 808.54 | 745.42 | 760.91 | 0 | -26.68(-3.39%) |
Feb 26, 2009 | 866.60 | 876.29 | 773.36 | 787.59 | 0 | -72.43(-8.42%) |
Feb 25, 2009 | 879.48 | 900.07 | 831.22 | 860.03 | 0 | -25.14(-2.84%) |
Feb 24, 2009 | 864.70 | 901.46 | 840.45 | 885.17 | 0 | +32.28(+3.78%) |
Feb 23, 2009 | 898.92 | 911.57 | 839.79 | 852.89 | 0 | -39.76(-4.45%) |
Feb 20, 2009 | 858.26 | 922.57 | 830.75 | 892.65 | 0 | +28.34(+3.28%) |
Feb 19, 2009 | 888.02 | 910.28 | 854.42 | 864.32 | 0 | -13.61(-1.55%) |
Feb 18, 2009 | 890.42 | 906.41 | 859.29 | 877.92 | 0 | -7.06(-0.80%) |
Feb 17, 2009 | 902.38 | 917.97 | 864.48 | 884.98 | 0 | -37.89(-4.11%) |
Feb 16, 2009 | 925.37 | 953.56 | 904.83 | 922.87 | 0 | +0.00(+0.00%) |
Feb 13, 2009 | 925.37 | 953.56 | 904.83 | 922.87 | 0 | -1.00(-0.11%) |
Feb 12, 2009 | 914.12 | 939.66 | 885.34 | 923.87 | 0 | -2.95(-0.32%) |
Feb 11, 2009 | 921.92 | 953.43 | 896.14 | 926.82 | 0 | +9.21(+1.00%) |
Feb 10, 2009 | 967.41 | 989.82 | 906.49 | 917.61 | 0 | -52.21(-5.38%) |
Feb 09, 2009 | 971.14 | 984.51 | 936.76 | 969.82 | 0 | +1.39(+0.14%) |
Feb 06, 2009 | 939.91 | 978.55 | 923.71 | 968.42 | 0 | +28.86(+3.07%) |
Feb 05, 2009 | 920.57 | 960.58 | 901.35 | 939.57 | 0 | +20.51(+2.23%) |
Feb 04, 2009 | 938.60 | 960.31 | 905.44 | 919.06 | 0 | -19.83(-2.11%) |
Feb 03, 2009 | 940.09 | 958.00 | 910.06 | 938.89 | 0 | +5.01(+0.54%) |